namespace GraphSample
{
    public static class SampleData
    {
        public static string MSFTData =
@"4/21/2011,25.79,25.89,25.36,25.52,46878500,25.52
4/20/2011,25.54,26,25.51,25.76,61608600,25.76
4/19/2011,25,25.17,24.87,25.15,38892400,25.15
4/18/2011,25.1,25.28,24.72,25.08,58045100,25.08
4/15/2011,25.46,25.56,25.18,25.37,65080400,25.37
4/14/2011,25.42,25.44,25.09,25.42,55239900,25.42
4/13/2011,25.65,25.87,25.56,25.63,38144700,25.63
4/12/2011,25.83,25.85,25.55,25.64,36920400,25.64
4/11/2011,26.19,26.25,25.8,25.98,34286300,25.98
4/8/2011,26.17,26.28,25.96,26.07,39887600,26.07
4/7/2011,26.19,26.26,25.97,26.2,46134700,26.2
4/6/2011,25.98,26.31,25.86,26.15,65581400,26.15
4/5/2011,25.82,26.18,25.74,25.78,73694500,25.78
4/4/2011,25.45,25.66,25.41,25.55,35433700,25.55
4/1/2011,25.53,25.53,25.31,25.48,63114200,25.48
3/31/2011,25.6,25.68,25.34,25.39,63233700,25.39
3/30/2011,25.6,25.72,25.5,25.61,41999300,25.61
3/29/2011,25.34,25.52,25.3,25.49,40763500,25.49
3/28/2011,25.66,25.72,25.38,25.41,48973200,25.41
3/25/2011,25.93,25.95,25.59,25.62,57029800,25.62
3/24/2011,25.6,25.87,25.5,25.81,38696700,25.81
3/23/2011,25.23,25.61,25.18,25.54,43969000,25.54
3/22/2011,25.3,25.46,25.23,25.3,30895600,25.3
3/21/2011,25.18,25.58,25.15,25.33,46878100,25.33
3/18/2011,25.06,25.18,24.8,24.8,85486700,24.8
3/17/2011,25.06,25.22,24.75,24.78,62497000,24.78
3/16/2011,25.22,25.28,24.68,24.79,100725400,24.79
3/15/2011,25.08,25.47,25,25.39,76067300,25.39
3/14/2011,25.49,25.76,25.35,25.69,54473400,25.69
3/11/2011,25.41,25.85,25.36,25.68,49905800,25.68
3/10/2011,25.62,25.71,25.35,25.41,66549500,25.41
3/9/2011,25.81,25.98,25.66,25.89,39789100,25.89
3/8/2011,25.77,26.02,25.65,25.91,50549800,25.91
3/7/2011,26.13,26.27,25.55,25.72,64980400,25.72
3/4/2011,26.22,26.24,25.8,25.95,70437200,25.95
3/3/2011,26.26,26.4,26.18,26.2,68271500,26.2
3/2/2011,26.11,26.37,26.04,26.08,48658200,26.08
3/1/2011,26.6,26.78,26.15,26.16,60055000,26.16
2/28/2011,26.69,26.86,26.51,26.58,51379900,26.58
2/25/2011,26.91,26.95,26.5,26.55,53006300,26.55
2/24/2011,26.64,27.06,26.5,26.77,64494200,26.77
2/23/2011,26.53,26.86,26.43,26.59,60234100,26.59
2/22/2011,26.78,27.1,26.52,26.59,60889000,26.59
2/18/2011,27.13,27.21,26.99,27.06,68667800,27.06
2/17/2011,26.97,27.37,26.91,27.21,57207300,27.21
2/16/2011,27.05,27.07,26.6,27.02,70817900,27.02
2/15/2011,27.04,27.33,26.95,26.96,44116500,26.96
2/14/2011,27.21,27.27,26.95,27.23,56766200,27.07
2/11/2011,27.76,27.81,27.07,27.25,83939700,27.09
2/10/2011,27.93,27.94,27.29,27.5,76672400,27.34
2/9/2011,28.19,28.26,27.91,27.97,52905100,27.81
2/8/2011,28.1,28.34,28.05,28.28,34904200,28.11
2/7/2011,27.8,28.34,27.79,28.2,68980900,28.03
2/4/2011,27.7,27.84,27.51,27.77,40412200,27.61
2/3/2011,27.97,27.97,27.54,27.65,60340100,27.49
2/2/2011,27.93,28.11,27.88,27.94,45824000,27.78
2/1/2011,27.8,28.06,27.61,27.99,62810700,27.83
1/31/2011,27.77,27.9,27.42,27.73,65029000,27.57
1/28/2011,28.9,28.93,27.45,27.75,141249400,27.59
1/27/2011,28.75,29.46,28.49,28.87,146938600,28.7
1/26/2011,28.51,28.99,28.5,28.78,74628800,28.61
1/25/2011,28.14,28.45,28.12,28.45,42436600,28.28
1/24/2011,28.02,28.56,27.99,28.38,52047800,28.21
1/21/2011,28.4,28.43,28.02,28.02,58080300,27.86
1/20/2011,28.5,28.55,28.13,28.35,58613600,28.18
1/19/2011,28.46,28.68,28.27,28.47,50005900,28.3
1/18/2011,28.16,28.74,28.14,28.66,53322700,28.49
1/14/2011,28.08,28.38,27.91,28.3,62688400,28.13
1/13/2011,28.33,28.39,28.01,28.19,67077600,28.02
1/12/2011,28.12,28.59,28.07,28.55,52631100,28.38
1/11/2011,28.2,28.25,28.05,28.11,50298900,27.94
1/10/2011,28.26,28.4,28.04,28.22,57573600,28.05
1/7/2011,28.64,28.74,28.25,28.6,73762000,28.43
1/6/2011,28.04,28.85,27.86,28.82,87992900,28.65
1/5/2011,27.9,28.01,27.77,28,58998700,27.84
1/4/2011,27.94,28.17,27.85,28.09,54405600,27.92
1/3/2011,28.05,28.18,27.92,27.98,53443800,27.82
12/31/2010,27.8,27.92,27.63,27.91,24752000,27.75
12/30/2010,27.92,28,27.78,27.85,20786100,27.69
12/29/2010,27.94,28.12,27.88,27.97,19502500,27.81
12/28/2010,27.97,28.17,27.96,28.01,23042200,27.85
12/27/2010,28.12,28.2,27.88,28.07,21652800,27.91
12/23/2010,27.97,28.32,27.96,28.3,24902500,28.13
12/22/2010,28.01,28.4,27.98,28.19,42252300,28.02
12/21/2010,27.85,28.14,27.76,28.07,38153000,27.91
12/20/2010,27.95,27.99,27.68,27.81,52811000,27.65
12/17/2010,27.92,28.09,27.75,27.9,87456500,27.74
12/16/2010,27.76,27.99,27.66,27.99,57680200,27.83
12/15/2010,27.53,27.99,27.53,27.85,69634200,27.69
12/14/2010,27.31,27.75,27.26,27.62,64070500,27.46
12/13/2010,27.27,27.45,27.17,27.25,47943900,27.09
12/10/2010,27.19,27.4,27.11,27.34,37625800,27.18
12/9/2010,27.28,27.34,27.01,27.08,47148300,26.92
12/8/2010,26.83,27.24,26.8,27.23,41666800,27.07
12/7/2010,27.08,27.13,26.85,26.87,57860500,26.71
12/6/2010,26.93,26.98,26.76,26.84,36264200,26.68
12/3/2010,26.81,27.06,26.78,27.02,52622000,26.86
12/2/2010,26.24,26.98,26.2,26.89,91759200,26.73
12/1/2010,25.57,26.25,25.56,26.04,74123500,25.89
11/30/2010,25.05,25.47,25,25.26,75282100,25.11
11/29/2010,25.19,25.42,24.93,25.31,56603600,25.16
11/26/2010,25.21,25.41,25.17,25.25,21356500,25.1
11/24/2010,25.2,25.46,25.16,25.37,56825900,25.22
11/23/2010,25.57,25.6,25.09,25.12,69742500,24.97
11/22/2010,25.65,25.74,25.44,25.73,53350500,25.58
11/19/2010,25.8,25.83,25.6,25.69,52423200,25.54
11/18/2010,25.71,26.08,25.61,25.84,59514000,25.69
11/17/2010,25.9,25.91,25.55,25.57,58299700,25.42
11/16/2010,26.04,26.04,25.65,25.81,65339200,25.66
11/15/2010,26.33,26.5,26.17,26.2,51794600,25.89
11/12/2010,26.47,26.52,26.1,26.27,64962200,25.96
11/11/2010,26.68,26.72,26.28,26.68,62073100,26.36
11/10/2010,27.01,27.08,26.81,26.94,52277300,26.62
11/9/2010,26.81,27.11,26.71,26.95,58538600,26.63
11/8/2010,26.68,28.87,26.58,26.81,71670800,26.49
11/5/2010,27.17,27.19,26.53,26.85,110953700,26.53
11/4/2010,27.41,27.43,27.01,27.14,93599300,26.82
11/3/2010,27.46,27.49,26.96,27.03,110255300,26.71
11/2/2010,27.06,27.42,27.02,27.39,54402100,27.06
11/1/2010,26.88,27.22,26.7,26.95,61912100,26.63
10/29/2010,27.15,27.2,26.48,26.67,114193200,26.35
10/28/2010,26.21,26.38,25.92,26.28,80730300,25.97
10/27/2010,25.79,26.11,25.62,26.05,64805500,25.74
10/26/2010,25.12,25.97,25.06,25.9,69304200,25.59
10/25/2010,25.24,25.35,25.17,25.19,50912400,24.89
10/22/2010,25.52,25.54,25.27,25.38,25837900,25.08
10/21/2010,25.4,25.54,25.05,25.42,50032400,25.12
10/20/2010,25.26,25.4,25.1,25.31,56283600,25.01
10/19/2010,25.27,25.37,24.95,25.1,66150900,24.8
10/18/2010,25.59,25.95,25.45,25.82,48330500,25.51
10/15/2010,25.36,25.55,25.23,25.54,68954800,25.23
10/14/2010,25.29,25.34,25,25.23,51949100,24.93
10/13/2010,25.02,25.54,24.89,25.34,75336500,25.04
10/12/2010,24.65,24.93,24.43,24.83,50141500,24.53
10/11/2010,24.74,24.74,24.5,24.59,27587800,24.3
10/8/2010,24.62,24.65,24.37,24.57,41327800,24.28
10/7/2010,24.62,24.75,24.28,24.53,50096100,24.24
10/6/2010,24.32,24.54,24.13,24.43,50489700,24.14
10/5/2010,24.06,24.45,23.91,24.35,78152900,24.06
10/4/2010,23.96,23.99,23.78,23.91,98143400,23.62
10/1/2010,24.77,24.82,24.3,24.38,62672300,24.09
9/30/2010,24.61,24.83,24.36,24.49,61262700,24.2
9/29/2010,24.63,24.66,24.4,24.5,44318900,24.21
9/28/2010,24.8,24.9,24.35,24.68,56041200,24.39
9/27/2010,24.85,24.99,24.59,24.73,43603300,24.43
9/24/2010,24.64,24.8,24.58,24.78,51948800,24.48
9/23/2010,24.51,24.59,24.36,24.43,46201800,24.14
9/22/2010,24.89,24.97,24.36,24.61,94299400,24.32
9/21/2010,25.42,25.42,25.08,25.15,52675700,24.85
9/20/2010,25.28,25.52,25.11,25.43,49838700,25.13
9/17/2010,25.4,25.53,25.08,25.22,70341600,24.92
9/16/2010,25.06,25.37,25.05,25.33,44548300,25.03
9/15/2010,25.1,25.22,24.92,25.12,56201900,24.82
9/14/2010,25.04,25.35,24.89,25.03,87160400,24.73
9/13/2010,24.2,25.29,24.09,25.11,114680400,24.81
9/10/2010,23.98,24.03,23.79,23.85,58284300,23.57
9/9/2010,24.19,24.21,23.99,24.01,46028900,23.72
9/8/2010,24.07,24.2,23.74,23.93,65512400,23.64
9/7/2010,24.1,24.3,23.92,23.96,51928700,23.67
9/3/2010,24.24,24.45,24.2,24.29,64189100,24
9/2/2010,23.88,23.95,23.71,23.94,48837100,23.65
9/1/2010,23.67,23.95,23.54,23.9,65235900,23.61
8/31/2010,23.6,23.73,23.32,23.47,66074600,23.19
8/30/2010,23.74,23.82,23.6,23.64,45453100,23.36
8/27/2010,23.88,24.02,23.51,23.93,60939400,23.64
8/26/2010,24.09,24.19,23.79,23.82,49105300,23.54
8/25/2010,24,24.22,23.87,24.1,47404800,23.81
8/24/2010,24.09,24.35,24,24.04,66522500,23.75
8/23/2010,24.44,24.64,24.24,24.28,51643000,23.99
8/20/2010,24.31,24.4,24.2,24.23,49560100,23.94
8/19/2010,24.62,24.74,24.21,24.44,54064600,24.15
8/18/2010,24.68,24.95,24.41,24.82,46818900,24.52
8/17/2010,24.71,24.96,24.6,24.71,52912600,24.41
8/16/2010,24.36,24.61,24.3,24.5,40909700,24.08
8/13/2010,24.35,24.67,24.24,24.4,45263500,23.98
8/12/2010,24.42,24.68,24.36,24.49,70240500,24.07
8/11/2010,24.68,24.9,24.56,24.86,76746900,24.43
8/10/2010,25.33,25.34,24.88,25.07,87257700,24.64
8/9/2010,25.55,25.73,25.37,25.61,57096500,25.17
8/6/2010,25.18,25.56,25.02,25.55,55982100,25.11
8/5/2010,25.49,25.58,25.21,25.37,64922100,24.93
8/4/2010,26.15,26.24,25.44,25.73,78531900,25.29
8/3/2010,26.2,26.35,25.97,26.16,56877700,25.71
8/2/2010,25.99,26.38,25.75,26.33,55044600,25.88
7/30/2010,25.75,25.84,25.35,25.81,83534800,25.37
7/29/2010,26.13,26.41,25.6,26.03,69446200,25.58
7/28/2010,26.07,26.19,25.83,25.95,69704800,25.5
7/27/2010,26.14,26.24,25.96,26.16,60672100,25.71
7/26/2010,25.86,26.2,25.8,26.1,67249900,25.65
7/23/2010,25.84,26.02,25.25,25.81,108520100,25.37
7/22/2010,25.51,25.99,25.47,25.84,73016400,25.4
7/21/2010,25.6,25.65,24.98,25.12,73297300,24.69
7/20/2010,24.86,25.48,24.7,25.48,45530700,25.04
7/19/2010,24.96,25.3,24.91,25.23,38181800,24.8
7/16/2010,25.51,25.64,24.88,24.89,65064800,24.46
7/15/2010,25.5,25.59,24.98,25.51,56934700,25.07
7/14/2010,25.5,25.61,25.12,25.44,72808100,25
7/13/2010,25.14,25.3,24.9,25.13,61928700,24.7
7/12/2010,24.43,24.89,24.42,24.83,49854200,24.4
7/9/2010,24.33,24.41,24.15,24.27,53806100,23.85
7/8/2010,24.6,24.62,23.97,24.41,50758100,23.99
7/7/2010,23.82,24.32,23.61,24.3,79965300,23.88
7/6/2010,23.7,24.09,23.58,23.82,73592000,23.41
7/2/2010,23.36,23.48,23.05,23.27,62485100,22.87
7/1/2010,23.09,23.32,22.73,23.16,92239400,22.76
6/30/2010,23.3,23.68,22.95,23.01,81050500,22.61
6/29/2010,24.13,24.2,23.11,23.31,119882100,22.91
6/28/2010,24.51,24.61,24.12,24.31,73784800,23.89
6/25/2010,25.05,25.11,24.31,24.53,156256700,24.11
6/24/2010,25.46,25.72,24.93,25,85243400,24.57
6/23/2010,25.78,25.78,25.22,25.31,61466200,24.87
6/22/2010,26.16,26.45,25.76,25.77,55985400,25.33
6/21/2010,26.78,26.89,25.89,25.95,54625300,25.5
6/18/2010,26.37,26.53,26.17,26.44,52075600,25.99
6/17/2010,26.56,26.67,26.04,26.37,47995500,25.92
6/16/2010,26.47,26.58,26.23,26.32,48698000,25.87
6/15/2010,25.75,26.65,25.74,26.58,81641500,26.12
6/14/2010,25.86,25.96,25.47,25.5,50972400,25.06
6/11/2010,25.04,25.72,24.77,25.66,68057700,25.22
6/10/2010,25.13,25.15,24.78,25,78930900,24.57
6/9/2010,25.22,25.52,24.75,24.79,87794000,24.36
6/8/2010,25.25,25.26,24.65,25.11,87355000,24.68
6/7/2010,25.82,25.83,25.24,25.29,80456200,24.86
6/4/2010,26.1,26.57,25.62,25.79,89832200,25.35
6/3/2010,26.55,26.93,26.41,26.86,67837000,26.4
6/2/2010,26.06,26.48,25.73,26.46,65718800,26.01
6/1/2010,25.53,26.31,25.52,25.89,76152400,25.44
5/28/2010,25.84,26.12,25.66,25.8,67496900,25.36
5/27/2010,25.73,26.36,25.73,26,136433600,25.55
5/26/2010,26.23,26.61,24.56,25.01,176684100,24.58
5/25/2010,25.65,26.33,25.38,26.07,98373600,25.62
5/24/2010,26.85,26.86,26.26,26.27,73711700,25.82
5/21/2010,26.63,27.11,26.44,26.84,117596300,26.38
5/20/2010,27.65,27.84,27.04,27.11,87991100,26.64
5/19/2010,28.52,28.69,27.79,28.24,61746700,27.75
5/18/2010,28.87,29,28.4,28.6,52690600,28.11
5/17/2010,29.12,29.23,28.45,28.94,46053300,28.31
5/14/2010,29.2,29.21,28.64,28.93,63334000,28.3
5/13/2010,29.26,29.73,29.18,29.24,45188800,28.61
5/12/2010,28.98,29.58,28.92,29.44,47146800,28.8
5/11/2010,28.68,29.65,28.57,28.88,63789400,28.26
5/10/2010,29.01,29.48,28.71,28.94,86653300,28.31
5/7/2010,28.93,28.95,27.32,28.21,173718100,27.6
5/6/2010,29.59,29.88,27.91,28.98,128613000,28.35
5/5/2010,29.77,30.09,29.69,29.85,66833800,29.21
5/4/2010,30.52,30.55,29.75,30.13,82085600,29.48
5/3/2010,30.67,31.06,30.58,30.86,43989500,30.19
4/30/2010,31.07,31.08,30.52,30.54,63214800,29.88
4/29/2010,30.93,31.43,30.67,31,52665200,30.33
4/28/2010,30.92,31,30.62,30.91,64557900,30.24
4/27/2010,30.95,31.25,30.75,30.85,68730900,30.18
4/26/2010,31,31.28,30.86,31.11,63649300,30.44
4/23/2010,31.12,31.58,30.65,30.96,126766600,30.29
4/22/2010,31.04,31.53,30.9,31.39,84847600,30.71
4/21/2010,31.33,31.5,31.23,31.33,55343100,30.65
4/20/2010,31.22,31.44,31.13,31.36,52199500,30.68
4/19/2010,30.77,31.25,30.76,31.04,64970300,30.37
4/16/2010,30.79,30.98,30.6,30.67,88703100,30.01
4/15/2010,30.82,30.95,30.71,30.87,52745400,30.2
4/14/2010,30.79,31,30.66,30.82,68941200,30.15
4/13/2010,30.15,30.5,30.13,30.45,41374600,29.79
4/12/2010,30.25,30.49,30.21,30.32,37068800,29.66
4/9/2010,29.95,30.41,29.9,30.34,54752500,29.68
4/8/2010,29.32,29.98,29.3,29.92,63713800,29.27
4/7/2010,29.16,29.56,29.14,29.35,58318800,28.72
4/6/2010,29.15,29.58,28.98,29.32,47366800,28.69
4/5/2010,29.13,29.43,29.03,29.27,34331200,28.64
4/1/2010,29.35,29.54,28.62,29.16,74768100,28.53
3/31/2010,29.64,29.72,29.17,29.29,63760000,28.66
3/30/2010,29.63,29.86,29.5,29.77,34954800,29.13
3/29/2010,29.71,29.82,29.55,29.59,33336000,28.95
3/26/2010,30.09,30.2,29.59,29.66,55595500,29.02
3/25/2010,29.83,30.57,29.8,30.01,73168700,29.36
3/24/2010,29.72,29.85,29.6,29.65,33987700,29.01
3/23/2010,29.59,29.9,29.41,29.88,42026600,29.23
3/22/2010,29.5,29.7,29.39,29.6,37718200,28.96
3/19/2010,29.76,29.9,29.35,29.59,81332100,28.95
3/18/2010,29.63,29.72,29.5,29.61,43845200,28.97
3/17/2010,29.5,29.87,29.4,29.63,50385700,28.99
3/16/2010,29.42,29.49,29.2,29.37,36723500,28.74
3/15/2010,29.18,29.37,29.01,29.29,37512000,28.66
3/12/2010,29.32,29.38,29.04,29.27,31700200,28.64
3/11/2010,28.89,29.19,28.85,29.18,35349700,28.55
3/10/2010,28.86,29.11,28.8,28.97,44891400,28.34
3/9/2010,28.56,29.11,28.55,28.8,50271600,28.18
3/8/2010,28.52,28.93,28.5,28.63,39414500,28.01
3/5/2010,28.66,28.68,28.42,28.59,56001800,27.97
3/4/2010,28.46,28.65,28.27,28.63,42890600,28.01
3/3/2010,28.51,28.61,28.35,28.46,48442100,27.85
3/2/2010,29.08,29.3,28.24,28.46,93123900,27.85
3/1/2010,28.77,29.05,28.53,29.02,43805400,28.39
2/26/2010,28.65,28.85,28.51,28.67,40370600,28.05
2/25/2010,28.27,28.65,28.02,28.6,48735300,27.98
2/24/2010,28.52,28.79,28.38,28.63,43165900,28.01
2/23/2010,28.68,28.83,28.09,28.33,52266200,27.72
2/22/2010,28.84,28.94,28.65,28.73,36707100,28.11
2/19/2010,28.79,28.92,28.69,28.77,44451800,28.15
2/18/2010,28.59,29.03,28.51,28.97,42856500,28.34
2/17/2010,28.53,28.65,28.36,28.59,45882900,27.97
2/16/2010,28.13,28.37,28.02,28.35,51935600,27.74
2/12/2010,27.81,28.06,27.58,27.93,81117200,27.2
2/11/2010,27.93,28.4,27.7,28.12,65993700,27.38
2/10/2010,28.03,28.24,27.84,27.99,48591300,27.26
2/9/2010,27.97,28.34,27.75,28.01,59195800,27.28
2/8/2010,28.01,28.08,27.57,27.72,52820600,26.99
2/5/2010,28,28.28,27.57,28.02,80960100,27.29
2/4/2010,28.38,28.5,27.81,27.84,77850000,27.11
2/3/2010,28.26,28.79,28.12,28.63,61397900,27.88
2/2/2010,28.37,28.5,28.14,28.46,54413700,27.72
2/1/2010,28.39,28.48,27.92,28.41,85931100,27.67
1/29/2010,29.9,29.92,27.66,28.18,193888500,27.44
1/28/2010,29.84,29.87,28.89,29.16,117513700,28.4
1/27/2010,29.35,29.82,29.02,29.67,63949500,28.89
1/26/2010,29.2,29.85,29.09,29.5,66639900,28.73
1/25/2010,29.24,29.66,29.1,29.32,63373000,28.55
1/22/2010,30,30.2,28.84,28.96,102004600,28.2
1/21/2010,30.61,30.72,30,30.01,73086700,29.22
1/20/2010,30.81,30.94,30.31,30.59,54849500,29.79
1/19/2010,30.75,31.24,30.68,31.1,46575700,30.29
1/15/2010,31.08,31.24,30.71,30.86,79913200,30.05
1/14/2010,30.31,31.1,30.26,30.96,63228100,30.15
1/13/2010,30.26,30.52,30.01,30.35,51863500,29.56
1/12/2010,30.15,30.4,29.91,30.07,65912100,29.28
1/11/2010,30.71,30.76,30.12,30.27,68754700,29.48
1/8/2010,30.28,30.88,30.24,30.66,51197400,29.86
1/7/2010,30.63,30.7,30.19,30.45,50559700,29.65
1/6/2010,30.88,31.08,30.52,30.77,58182400,29.97
1/5/2010,30.85,31.1,30.64,30.96,49749600,30.15
1/4/2010,30.62,31.1,30.59,30.95,38409100,30.14
12/31/2009,30.98,30.99,30.48,30.48,31929700,29.68
12/30/2009,31.15,31.29,30.8,30.96,42006200,30.15
12/29/2009,31.35,31.5,31.23,31.39,29716200,30.57
12/28/2009,31,31.18,30.89,31.17,25384000,30.35
12/24/2009,30.88,31,30.76,31,11083900,30.19
12/23/2009,30.71,30.95,30.69,30.92,28362700,30.11
12/22/2009,30.6,30.93,30.54,30.82,36321000,30.01
12/21/2009,30.4,30.84,30.37,30.52,40129100,29.72
12/18/2009,29.84,30.45,29.8,30.36,94118000,29.57
12/17/2009,29.95,29.96,29.57,29.6,43691200,28.83
12/16/2009,30.07,30.41,30.04,30.1,55737800,29.31
12/15/2009,29.89,30.21,29.88,30.02,49473200,29.23
12/14/2009,29.91,30.16,29.9,30.11,34651200,29.32
12/11/2009,29.97,30,29.79,29.85,43744200,29.07
12/10/2009,29.71,29.96,29.66,29.87,45940200,29.09
12/9/2009,29.47,29.81,29.25,29.71,44713300,28.93
12/8/2009,29.52,29.74,29.38,29.57,37402200,28.8
12/7/2009,29.78,30.08,29.68,29.79,38082700,29.01
12/4/2009,30.05,30.37,29.83,29.98,58810700,29.2
12/3/2009,29.84,30.2,29.76,29.83,43095200,29.05
12/2/2009,29.9,29.99,29.65,29.78,36308600,29
12/1/2009,29.52,30.05,29.41,30.01,49904200,29.22
11/30/2009,29.15,29.45,29,29.41,44172000,28.64
11/27/2009,29.11,29.39,28.75,29.22,29357900,28.46
11/25/2009,29.81,29.86,29.58,29.79,32033500,29.01
11/24/2009,29.95,29.99,29.75,29.91,37341400,29.13
11/23/2009,29.84,30.01,29.7,29.94,41832700,29.16
11/20/2009,29.66,29.77,29.43,29.62,42647100,28.85
11/19/2009,29.99,30,29.7,29.78,51967700,29
11/18/2009,30,30.14,29.81,30.11,59431200,29.32
11/17/2009,29.5,30,29.47,30,75648900,29.22
11/16/2009,29.61,29.8,29.37,29.54,54129500,28.64
11/13/2009,29.47,29.79,29.37,29.63,53037600,28.73
11/12/2009,29.01,29.49,29,29.36,55352400,28.47
11/11/2009,29.08,29.3,29.02,29.12,49693400,28.23
11/10/2009,28.9,29.28,28.81,29.01,65881100,28.13
11/9/2009,28.62,29,28.53,28.99,57518000,28.11
11/6/2009,28.38,28.63,28.2,28.52,38908500,27.65
11/5/2009,28.52,28.74,28.28,28.47,52681700,27.6
11/4/2009,27.69,28.39,27.62,28.06,63898400,27.21
11/3/2009,27.64,27.74,27.43,27.53,50294800,26.69
11/2/2009,27.7,28.05,27.41,27.88,62428900,27.03
10/30/2009,28.03,28.4,27.66,27.73,73371800,26.89
10/29/2009,28.07,28.41,27.85,28.22,65225500,27.36
10/28/2009,28.24,28.77,27.95,28.02,73542400,27.17
10/27/2009,28.73,28.88,28.44,28.59,69685800,27.72
10/26/2009,28.13,29.02,28.11,28.68,124149700,27.81
10/23/2009,29.2,29.35,27.88,28.02,281761000,27.17
10/22/2009,26.56,26.72,26.13,26.59,61600000,25.78
10/21/2009,26.46,26.75,26.39,26.58,61672700,25.77
10/20/2009,26.42,26.51,25.94,26.37,54604700,25.57
10/19/2009,26.49,26.58,26.25,26.36,48143200,25.56
10/16/2009,26.45,26.63,26.1,26.5,56500900,25.69
10/15/2009,25.9,26.71,25.9,26.71,65620100,25.9
10/14/2009,26.14,26.2,25.82,25.96,45365500,25.17
10/13/2009,25.59,25.94,25.52,25.81,37749000,25.02
10/12/2009,25.66,25.89,25.55,25.72,29145800,24.94
10/9/2009,25.57,25.79,25.46,25.55,39520000,24.77
10/8/2009,25.44,25.9,25.22,25.67,60521300,24.89
10/7/2009,24.99,25.18,24.88,25.1,38472700,24.34
10/6/2009,24.68,25.21,24.66,25.11,48795300,24.35
10/5/2009,24.98,25.06,24.52,24.64,60804900,23.89
10/2/2009,24.46,25.09,24.43,24.96,51219700,24.2
10/1/2009,25.41,25.47,24.8,24.88,75958100,24.12
9/30/2009,25.76,25.99,25.38,25.72,63533400,24.94
9/29/2009,25.91,25.96,25.69,25.75,39050300,24.97
9/28/2009,25.6,26.16,25.6,25.83,44358000,25.04
9/25/2009,25.69,25.82,25.52,25.55,50158900,24.77
9/24/2009,25.92,26.11,25.66,25.94,56302900,25.15
9/23/2009,25.92,26.25,25.64,25.71,60599900,24.93
9/22/2009,25.4,25.82,25.29,25.77,61376700,24.99
9/21/2009,25.11,25.37,25.1,25.3,28878700,24.53
9/18/2009,25.46,25.48,25.1,25.26,68016500,24.49
9/17/2009,25.06,25.38,25.06,25.3,42428800,24.53
9/16/2009,25.25,25.35,24.95,25.2,50055800,24.43
9/15/2009,24.97,25.27,24.86,25.2,44716600,24.43
9/14/2009,24.65,25.09,24.64,25,42806800,24.24
9/11/2009,24.93,25.17,24.81,24.86,54303500,24.1
9/10/2009,24.8,25.05,24.65,25,46256000,24.24
9/9/2009,24.74,24.95,24.67,24.78,49900300,24.03
9/8/2009,24.62,24.84,24.41,24.82,53737100,24.06
9/4/2009,24.09,24.8,24.08,24.62,44999700,23.87
9/3/2009,23.91,24.14,23.76,24.11,34120000,23.38
9/2/2009,23.82,24.14,23.78,23.86,40771300,23.13
9/1/2009,24.35,24.74,23.9,24,62608500,23.27
8/31/2009,24.57,24.85,24.29,24.65,49592800,23.9
8/28/2009,25.07,25.49,24.61,24.68,55808000,23.93
8/27/2009,24.41,24.78,24.3,24.69,45495600,23.94
8/26/2009,24.59,24.75,24.42,24.55,41079000,23.8
8/25/2009,24.6,24.82,24.46,24.64,43980300,23.89
8/24/2009,24.41,24.73,24.28,24.64,54180900,23.89
8/21/2009,23.93,24.42,23.77,24.41,69011400,23.67
8/20/2009,23.6,23.87,23.54,23.67,39505900,22.95
8/19/2009,23.25,23.72,23.25,23.65,41821300,22.93
8/18/2009,23.29,23.65,23.27,23.58,38878900,22.86
8/17/2009,23.32,23.6,23.23,23.25,42474400,22.42
8/14/2009,23.62,23.8,23.51,23.69,46330200,22.84
8/13/2009,23.63,23.85,23.4,23.62,38954500,22.77
8/12/2009,23.13,23.9,23.03,23.53,61972300,22.69
8/11/2009,23.32,23.4,23.05,23.13,33615800,22.3
8/10/2009,23.46,23.55,23.3,23.42,35261900,22.58
8/7/2009,23.75,23.82,23.5,23.56,46169700,22.72
8/6/2009,23.93,23.98,23.27,23.46,59686000,22.62
8/5/2009,23.84,24.25,23.79,23.81,53310300,22.96
8/4/2009,23.68,23.79,23.53,23.77,49218300,22.92
8/3/2009,23.82,23.86,23.5,23.83,46902900,22.98
7/31/2009,23.77,24.07,23.5,23.52,54258200,22.68
7/30/2009,24.2,24.43,23.71,23.81,67820000,22.96
7/29/2009,23.73,23.91,23.34,23.8,73626900,22.95
7/28/2009,22.99,23.55,22.9,23.47,70288400,22.63
7/27/2009,23.44,23.45,22.9,23.11,80950000,22.28
7/24/2009,23.61,23.89,22.81,23.45,215135700,22.61
7/23/2009,24.93,25.72,24.84,25.56,106060500,24.64
7/22/2009,24.7,24.9,24.51,24.8,66192500,23.91
7/21/2009,24.69,24.83,24.37,24.83,52028400,23.94
7/20/2009,24.44,24.53,24.15,24.53,47798000,23.65
7/17/2009,24.4,24.45,24.1,24.29,52860100,23.42
7/16/2009,23.93,24.44,23.86,24.44,64555100,23.56
7/15/2009,23.75,24.12,23.56,24.12,67238700,23.25
7/14/2009,23.2,23.22,22.86,23.11,45448700,22.28
7/13/2009,22.42,23.29,22.14,23.23,67584000,22.4
7/10/2009,22.19,22.54,22.15,22.39,43229200,21.59
7/9/2009,22.65,22.81,22.37,22.44,46981200,21.64
7/8/2009,22.31,22.69,22,22.56,73023400,21.75
7/7/2009,23.08,23.14,22.46,22.53,52842500,21.72
7/6/2009,23.21,23.28,22.87,23.2,49207700,22.37
7/2/2009,23.76,24.04,23.21,23.37,65422200,22.53
7/1/2009,24.05,24.3,23.96,24.04,54908400,23.18
6/30/2009,23.97,24.24,23.63,23.77,66452400,22.92
6/29/2009,23.6,24.03,23.55,23.86,62854900,23
6/26/2009,23.57,23.69,23.32,23.35,65126400,22.51
6/25/2009,23.43,23.92,23.2,23.79,57724300,22.94
6/24/2009,23.45,23.75,23.36,23.47,54287700,22.63
6/23/2009,23.38,23.66,23.21,23.34,56752700,22.5
6/22/2009,23.95,23.95,23.25,23.28,71291600,22.45
6/19/2009,24.04,24.34,23.75,24.07,115459000,23.21
6/18/2009,23.62,23.69,23.3,23.5,58852200,22.66
6/17/2009,23.5,23.82,23.17,23.68,86483100,22.83
6/16/2009,23.47,24.11,23.44,23.45,105295600,22.61
6/15/2009,23.23,23.54,23.02,23.42,69089600,22.58
6/12/2009,22.9,23.38,22.74,23.33,50963500,22.49
6/11/2009,22.59,23.26,22.57,22.83,65124600,22.01
6/10/2009,22.17,22.62,22.12,22.55,61297200,21.74
6/9/2009,22.06,22.32,21.88,22.08,50887700,21.29
6/8/2009,21.98,22.32,21.63,22.05,49000600,21.26
6/5/2009,21.96,22.31,21.81,22.14,59579200,21.35
6/4/2009,21.77,21.9,21.58,21.83,42330000,21.05
6/3/2009,21.31,21.76,21.29,21.73,56039600,20.95
6/2/2009,21.36,21.98,21.2,21.4,48935700,20.63
6/1/2009,21,21.5,20.86,21.4,57317100,20.63
5/29/2009,20.56,20.94,20.3,20.89,46134900,20.14
5/28/2009,20.32,20.63,20.05,20.45,45480800,19.72
5/27/2009,20.25,20.6,20.07,20.13,42892900,19.41
5/26/2009,19.54,20.45,19.45,20.34,44991700,19.61
5/22/2009,19.93,20.17,19.47,19.75,37318700,19.04
5/21/2009,20.14,20.23,19.51,19.82,58232800,19.11
5/20/2009,20.41,20.69,20.22,20.38,47450700,19.65
5/19/2009,20.51,20.74,20.25,20.31,51368300,19.58
5/18/2009,20.36,20.6,20.24,20.6,46073800,19.74
5/15/2009,20.13,20.5,19.98,20.22,61289900,19.37
5/14/2009,19.83,20.23,19.8,20.06,54539500,19.22
5/13/2009,19.92,20,19.67,19.75,49281700,18.92
5/12/2009,19.51,20.06,19.47,19.89,71966800,19.06
5/11/2009,19.2,19.73,19.01,19.32,63762600,18.51
5/8/2009,19.46,19.64,19.14,19.42,67597600,18.61
5/7/2009,19.96,19.99,19.14,19.32,68727200,18.51
5/6/2009,20.06,20.07,19.61,19.79,59639100,18.96
5/5/2009,20.14,20.24,19.64,19.79,66835500,18.96
5/4/2009,20.37,20.4,19.98,20.19,54313400,19.34
5/1/2009,20.19,20.35,19.86,20.24,63224500,19.39
4/30/2009,20.6,21.1,20.01,20.26,87439900,19.41
4/29/2009,20.11,20.89,20.06,20.25,79301600,19.4
4/28/2009,20.25,20.27,19.79,19.93,76685200,19.09
4/27/2009,20.55,20.82,20.28,20.4,68219600,19.54
4/24/2009,19.82,21.2,19.5,20.91,168478500,20.03
4/23/2009,18.92,18.94,18.47,18.92,86116300,18.13
4/22/2009,18.76,19.19,18.7,18.78,59401000,17.99
4/21/2009,18.59,19.08,18.57,18.97,60928300,18.17
4/20/2009,18.89,18.95,18.57,18.61,62937200,17.83
4/17/2009,19.69,19.69,19,19.2,61398500,18.39
4/16/2009,19.16,19.78,18.99,19.76,67688700,18.93
4/15/2009,19.21,19.25,18.51,18.83,72725500,18.04
4/14/2009,19.44,19.55,19,19.35,63796300,18.54
4/13/2009,19.69,19.85,19.37,19.59,44444700,18.77
4/9/2009,19.45,19.7,19.22,19.67,55759600,18.84
4/8/2009,18.97,19.62,18.96,19.19,56408900,18.38
4/7/2009,18.76,19.14,18.63,18.76,65815200,17.97
4/6/2009,18.54,18.76,18.27,18.76,47476100,17.97
4/3/2009,19.13,19.15,18.43,18.75,81858400,17.96
4/2/2009,19.5,19.89,19,19.29,99082300,18.48
4/1/2009,18.23,19.36,18.18,19.31,96438900,18.5
3/31/2009,17.83,18.79,17.78,18.37,92095500,17.6
3/30/2009,17.74,17.76,17.27,17.48,49633000,16.75
3/27/2009,18.54,18.62,18.05,18.13,47670400,17.37
3/26/2009,18.17,18.88,18.12,18.83,63775100,18.04
3/25/2009,17.98,18.31,17.52,17.88,73927100,17.13
3/24/2009,18.04,18.21,17.84,17.93,50044100,17.18
3/23/2009,17.37,18.59,17.31,18.33,71600000,17.56
3/20/2009,17.32,17.65,16.88,17.06,81725500,16.34
3/19/2009,17.37,17.45,16.92,17.14,58994600,16.42
3/18/2009,17.03,17.22,16.6,16.96,70710700,16.25
3/17/2009,16.32,16.9,16.26,16.9,62481000,16.19
3/16/2009,16.82,16.96,16.24,16.25,67028900,15.57
3/13/2009,16.98,17.05,16.18,16.65,82965800,15.95
3/12/2009,17.01,17.04,16.48,17.01,93694100,16.3
3/11/2009,16.63,17.2,16.43,17.11,84522200,16.39
3/10/2009,15.37,16.62,15.25,16.48,95184200,15.79
3/9/2009,15.2,15.74,15.1,15.15,66479100,14.51
3/6/2009,15.35,15.62,14.87,15.28,92821400,14.64
3/5/2009,15.86,15.88,15.27,15.27,89708500,14.63
3/4/2009,16.12,16.4,15.89,16.12,69285100,15.44
3/3/2009,16.03,16.24,15.64,15.88,80476600,15.21
3/2/2009,15.96,16.25,15.72,15.79,80602100,15.13
2/27/2009,16.29,16.52,16.1,16.15,93428000,15.47
2/26/2009,17.05,17.08,16.42,16.42,83219500,15.73
2/25/2009,17.01,17.24,16.46,16.96,105894600,16.25
2/24/2009,17.03,17.35,16.36,17.17,122674500,16.45
2/23/2009,18.02,18.15,17.16,17.21,70803400,16.49
2/20/2009,17.77,18.19,17.66,18,69413800,17.24
2/19/2009,18.3,18.38,17.81,17.91,49195600,17.16
2/18/2009,18.22,18.45,18,18.12,54946900,17.36
2/17/2009,18.49,18.5,17.89,18.09,75853300,17.33
2/13/2009,19.27,19.47,19.04,19.09,47416000,18.16
2/12/2009,18.97,19.32,18.54,19.26,75323200,18.33
2/11/2009,18.94,19.49,18.92,19.21,58599000,18.28
2/10/2009,19.25,19.8,18.7,18.8,83953200,17.89
2/9/2009,19.64,19.77,19.26,19.44,52196400,18.5
2/6/2009,19.16,19.93,19.06,19.66,86746000,18.71
2/5/2009,18.51,19.14,18.25,19.04,75195200,18.12
2/4/2009,18.54,19,18.5,18.63,75618000,17.73
2/3/2009,17.85,18.61,17.6,18.5,86865100,17.6
2/2/2009,17.03,18.13,17,17.83,88871700,16.97
1/30/2009,17.74,17.79,17.1,17.1,62370900,16.27
1/29/2009,17.78,17.96,17.56,17.59,49192800,16.74
1/28/2009,17.8,18.31,17.76,18.04,64145500,17.17
1/27/2009,17.78,17.97,17.43,17.66,61695000,16.8
1/26/2009,17.29,17.81,17.23,17.63,92476500,16.78
1/23/2009,16.97,17.49,16.75,17.2,117020600,16.37
1/22/2009,18.05,18.18,17.07,17.11,222436600,16.28
1/21/2009,18.87,19.45,18.46,19.38,68340900,18.44
1/20/2009,19.46,19.62,18.37,18.48,89873000,17.58
1/16/2009,19.63,19.91,19.15,19.71,79634100,18.75
1/15/2009,19.07,19.3,18.52,19.24,96169800,18.31
1/14/2009,19.53,19.68,19.01,19.09,80257500,18.16
1/13/2009,19.52,19.99,19.52,19.82,65843500,18.86
1/12/2009,19.71,19.79,19.3,19.47,52163500,18.53
1/9/2009,20.17,20.3,19.41,19.52,49815300,18.57
1/8/2009,19.63,20.19,19.55,20.12,70229900,19.14
1/7/2009,20.19,20.29,19.48,19.51,72709900,18.56
1/6/2009,20.75,21,20.61,20.76,58083400,19.75
1/5/2009,20.2,20.67,20.06,20.52,61475200,19.53
1/2/2009,19.53,20.4,19.37,20.33,50084000,19.34
12/31/2008,19.31,19.68,19.27,19.44,46419000,18.5
12/30/2008,19.01,19.49,19,19.34,43224100,18.4
12/29/2008,19.15,19.21,18.64,18.96,58512800,18.04
12/26/2008,19.2,19.33,19.09,19.13,23101000,18.2
12/24/2008,19.26,19.45,19.1,19.17,16880400,18.24
12/23/2008,19.28,19.57,19.01,19.28,47511400,18.35
12/22/2008,19.24,19.29,18.89,19.18,58575400,18.25
12/19/2008,19.42,19.8,19.11,19.12,113530400,18.19
12/18/2008,19.86,20.02,18.99,19.3,80759200,18.36
12/17/2008,19.81,20.05,19.5,19.66,78922700,18.71
12/16/2008,19.21,20.18,19,20.11,97688700,19.14
12/15/2008,19.34,19.44,18.89,19.04,59925900,18.12
12/12/2008,19.15,19.85,18.7,19.36,78112600,18.42
12/11/2008,20.11,20.12,19.31,19.45,83564300,18.51
12/10/2008,20.82,20.96,20.3,20.61,61499000,19.61
12/9/2008,20.62,21.25,20.46,20.6,80484900,19.6
12/8/2008,20.35,21.25,20.14,21.01,107225000,19.99
12/5/2008,18.91,19.98,18.47,19.87,91996200,18.91
12/4/2008,19.4,19.92,18.79,19.11,78719200,18.18
12/3/2008,18.65,19.9,18.6,19.87,80961500,18.91
12/2/2008,18.99,19.31,18.56,19.15,79689800,18.22
12/1/2008,19.88,19.95,18.6,18.61,79639900,17.71
11/28/2008,20.23,20.31,20.02,20.22,28650800,19.24
11/26/2008,19.73,20.68,19.73,20.49,79678300,19.5
11/25/2008,20.86,20.93,19.55,19.99,92948100,19.02
11/24/2008,19.89,20.94,19.87,20.69,125289900,19.69
11/21/2008,18.02,19.7,17.98,19.68,157231900,18.73
11/20/2008,18.12,18.84,17.5,17.53,139532800,16.68
11/19/2008,19.63,19.95,18.25,18.29,103010500,17.4
11/18/2008,19.5,19.66,18.75,19.62,108966500,18.67
11/17/2008,19.74,20.24,19.15,19.32,97289000,18.26
11/14/2008,20.56,21.34,19.65,20.06,96624500,18.96
11/13/2008,20.15,21.25,18.74,21.25,148413700,20.08
11/12/2008,20.89,21,20.28,20.3,90162300,19.19
11/11/2008,21.29,21.3,20.79,21.2,78014500,20.04
11/10/2008,21.85,21.97,21.19,21.3,67106800,20.13
11/7/2008,21.32,21.54,21,21.5,71256300,20.32
11/6/2008,21.87,22.08,20.86,20.88,95509700,19.73
11/5/2008,23.33,23.34,22.05,22.08,81179700,20.87
11/4/2008,23.13,23.66,22.87,23.53,72123000,22.24
11/3/2008,22.48,22.91,22.21,22.62,61923500,21.38
10/31/2008,22.53,22.91,22.12,22.33,93055200,21.1
10/30/2008,23.69,23.88,22.39,22.63,95323000,21.39
10/29/2008,23.13,23.97,22.7,23,111701800,21.74
10/28/2008,21.64,23.21,21.34,23.1,134088800,21.83
10/27/2008,21.67,21.96,21.02,21.18,117683900,20.02
10/24/2008,21.06,22.86,20.95,21.96,153919700,20.75
10/23/2008,21.55,22.59,20.89,22.32,154774100,21.1
10/22/2008,23.04,23.06,20.9,21.53,150054800,20.35
10/21/2008,24.3,25.01,23.27,23.36,100385600,22.08
10/20/2008,24.2,24.75,23.01,24.72,93484300,23.36
10/17/2008,23.57,25.11,23.31,23.93,133673100,22.62
10/16/2008,22.94,24.19,21.31,24.19,161147800,22.86
10/15/2008,23.78,24.25,22.48,22.66,113280200,21.42
10/14/2008,25.64,25.73,23.6,24.1,165674900,22.78
10/13/2008,22.86,25.5,22.63,25.5,144935400,24.1
10/10/2008,21.79,22.35,20.65,21.5,228467500,20.32
10/9/2008,23.77,23.91,22.07,22.3,131948700,21.08
10/8/2008,22.9,24.3,22.5,23.01,171598600,21.75
10/7/2008,24.98,25.21,23.14,23.23,145941200,21.96
10/6/2008,25.63,25.99,24.14,24.91,146374600,23.54
10/3/2008,26.37,27.47,26.24,26.32,114289400,24.88
10/2/2008,26.18,26.53,25.7,26.25,93819800,24.81
10/1/2008,26.38,26.99,26.28,26.48,88957000,25.03
9/30/2008,25.77,26.69,25.54,26.69,107192700,25.23
9/29/2008,26.94,27.66,25.01,25.01,134383100,23.64
9/26/2008,26.17,27.56,26.14,27.4,100744300,25.9
9/25/2008,25.82,26.88,25.74,26.61,96203500,25.15
9/24/2008,25.58,26.09,25.46,25.72,80250300,24.31
9/23/2008,25.66,26.17,25.34,25.44,92181300,24.04
9/22/2008,26.22,26.32,25.32,25.4,105207700,24.01
9/19/2008,26.37,26.4,23.5,25.16,134926100,23.78
9/18/2008,24.8,25.35,24.01,25.26,132291300,23.87
9/17/2008,25.73,25.87,24.5,24.57,106972100,23.22
9/16/2008,26.09,26.49,25.52,25.99,111729700,24.56
9/15/2008,26.92,27.49,26.73,26.82,82349400,25.35
9/12/2008,27.14,27.74,26.94,27.62,75628500,26.1
9/11/2008,26.1,27.46,26.03,27.34,72913300,25.84
9/10/2008,26.52,26.86,26.25,26.44,75064900,24.99
9/9/2008,26.2,26.6,26.05,26.1,85735700,24.67
9/8/2008,26.21,26.33,25.67,26.12,62110800,24.69
9/5/2008,26.03,26.22,25.63,25.65,82305200,24.24
9/4/2008,26.74,26.89,26.35,26.35,66141900,24.9
9/3/2008,27,27.18,26.84,26.9,57127700,25.42
9/2/2008,27.67,27.76,27.06,27.1,66079200,25.61
8/29/2008,27.68,27.78,27.29,27.29,50735500,25.79
8/28/2008,27.61,28.01,27.6,27.94,48372600,26.41
8/27/2008,27.34,27.79,27.13,27.56,33975300,26.05
8/26/2008,27.58,27.72,27.17,27.27,44774400,25.77
8/25/2008,27.61,27.84,27.46,27.66,51381300,26.14
8/22/2008,27.23,27.88,27.22,27.84,47930400,26.31
8/21/2008,27.1,27.23,26.86,27.18,43614200,25.69
8/20/2008,27.54,27.58,27.17,27.29,41497200,25.79
8/19/2008,27.54,27.75,27.27,27.32,40332900,25.82
8/18/2008,27.78,28.05,27.55,27.69,38078200,26.07
8/15/2008,27.98,28.15,27.58,27.81,47267400,26.18
8/14/2008,27.82,28.28,27.56,27.91,49732300,26.27
8/13/2008,28.07,28.5,27.76,27.91,51165200,26.27
8/12/2008,27.78,28.36,27.58,28.12,62813000,26.47
8/11/2008,27.86,28.4,27.66,27.9,68743800,26.26
8/8/2008,27.35,28.23,27.19,28.13,80814100,26.48
8/7/2008,26.9,27.75,26.73,27.39,82565800,25.78
8/6/2008,26.73,27.16,26.38,27.02,95550000,25.44
8/5/2008,25.64,26.28,25.5,26.21,84297600,24.67
8/4/2008,25.39,25.55,25.11,25.28,60588300,23.8
8/1/2008,25.92,25.95,25.07,25.44,82720200,23.95
7/31/2008,25.85,26.28,25.71,25.72,60461000,24.21
7/30/2008,26.2,26.49,25.9,26.23,51977700,24.69
7/29/2008,25.52,26.19,25.4,26.11,66368200,24.58
7/28/2008,26.06,26.11,25.34,25.5,59707800,24
7/25/2008,25.64,26.22,25.5,26.16,58682300,24.63
7/24/2008,26.09,26.17,25.44,25.44,81092600,23.95
7/23/2008,25.86,26.84,25.85,26.43,79408800,24.88
7/22/2008,25.54,25.94,25.48,25.8,88657200,24.29
7/21/2008,25.66,26.17,25.53,25.64,77575600,24.14
7/18/2008,26.36,26.47,25.11,25.86,150277000,24.34
7/17/2008,27.58,27.91,27.11,27.52,96526100,25.91
7/16/2008,26.13,27.29,25.92,27.26,82060400,25.66
7/15/2008,24.93,26.64,24.93,26.15,92719300,24.62
7/14/2008,25.48,25.81,25.07,25.15,51216200,23.68
7/11/2008,25.16,25.64,24.87,25.25,69532600,23.77
7/10/2008,25.2,25.67,24.98,25.45,57830600,23.96
7/9/2008,25.79,25.85,25.18,25.23,54255800,23.75
7/8/2008,25.93,26.2,25.51,25.85,65553200,24.33
7/7/2008,26.11,26.39,25.45,26.03,71527600,24.5
7/3/2008,25.97,26.1,25.6,25.98,37074500,24.46
7/2/2008,26.9,27,25.88,25.88,84669000,24.36
7/1/2008,27.27,27.38,26.44,26.87,100327800,25.29
6/30/2008,27.73,27.98,27.49,27.51,57830500,25.9
6/27/2008,27.68,27.91,27.46,27.63,73450200,26.01
6/26/2008,28.03,28.2,27.75,27.75,67049100,26.12
6/25/2008,27.81,28.67,27.76,28.35,64280200,26.69
6/24/2008,27.92,28.01,27.51,27.73,65218300,26.1
6/23/2008,28.3,28.41,27.79,27.97,57145300,26.33
6/20/2008,28.9,28.92,28.1,28.23,97480400,26.57
6/19/2008,28.55,29.19,28.33,28.93,62037800,27.23
6/18/2008,28.55,28.86,28.46,28.46,49677800,26.79
6/17/2008,29.04,29.12,28.79,28.8,44256700,27.11
6/16/2008,29.02,29.11,28.64,28.93,74718900,27.23
6/13/2008,28.63,29.57,28.5,29.07,131969100,27.37
6/12/2008,27.4,28.55,27.19,28.24,113996300,26.58
6/11/2008,27.85,27.94,27.11,27.12,59330800,25.53
6/10/2008,27.36,28.29,27.32,27.89,77419800,26.25
6/9/2008,27.65,27.91,27.3,27.71,66787100,26.09
6/6/2008,27.99,28.17,27.49,27.49,78465700,25.88
6/5/2008,27.72,28.3,27.6,28.3,76063400,26.64
6/4/2008,27.28,27.64,27.2,27.54,79567400,25.93
6/3/2008,27.91,28.31,27.27,27.31,86616700,25.71
6/2/2008,28.24,28.36,27.55,27.8,77028400,26.17
5/30/2008,28.38,28.7,28.2,28.32,63399200,26.66
5/29/2008,28.21,28.68,28.14,28.31,47699200,26.65
5/28/2008,28.56,28.57,28.04,28.18,52318500,26.53
5/27/2008,28.11,28.5,28.05,28.44,47334500,26.77
5/23/2008,28.26,28.33,27.95,28.05,48890700,26.41
5/22/2008,28.28,28.7,28.18,28.47,52203100,26.8
5/21/2008,28.81,29.05,28.19,28.25,60125100,26.59
5/20/2008,29.3,29.31,28.63,28.76,75767600,27.07
5/19/2008,29.87,29.89,29.31,29.46,59615000,27.73
5/16/2008,30.47,30.48,29.92,29.99,81538200,28.23
5/15/2008,29.98,30.53,29.94,30.45,53355800,28.66
5/14/2008,29.89,30.26,29.73,29.93,66730400,28.18
5/13/2008,30,30.13,29.53,29.78,70934700,28.03
5/12/2008,29.4,30.06,29.35,29.99,64278800,28.13
5/9/2008,29.21,29.55,28.95,29.39,51621200,27.57
5/8/2008,29.28,29.39,29,29.27,69589900,27.45
5/7/2008,29.69,30.14,29.08,29.21,88775000,27.4
5/6/2008,29,29.86,28.93,29.7,93582000,27.86
5/5/2008,29.93,30.23,28.99,29.08,119687700,27.27
5/2/2008,29.59,29.62,28.86,29.24,66024200,27.42
5/1/2008,28.5,29.49,28.48,29.4,71699400,27.57
4/30/2008,28.74,29.21,28.51,28.52,74733600,26.75
4/29/2008,28.8,28.9,28.45,28.64,84428900,26.86
4/28/2008,29.8,29.84,28.82,28.99,97473000,27.19
4/25/2008,30.05,30.39,29.6,29.83,145194900,27.98
4/24/2008,31.63,32.1,31.16,31.8,115416700,29.83
4/23/2008,30.45,31.46,30.3,31.45,98351500,29.5
4/22/2008,30.64,30.7,29.97,30.25,67387500,28.37
4/21/2008,30.19,30.6,30.12,30.42,54411700,28.53
4/18/2008,30.01,30.1,29.61,30,73658900,28.14
4/17/2008,29.12,29.34,28.9,29.22,48743300,27.41
4/16/2008,28.57,29.05,28.38,28.95,54107400,27.15
4/15/2008,28.12,28.48,28.03,28.25,34310000,26.5
4/14/2008,28.24,28.31,27.93,28.06,43418100,26.32
4/11/2008,28.87,29.01,28.21,28.28,54373700,26.52
4/10/2008,28.83,29.4,28.8,29.11,65591600,27.3
4/9/2008,28.72,29.04,28.54,28.89,45839300,27.1
4/8/2008,28.94,29,28.54,28.75,44733500,26.97
4/7/2008,29.55,29.59,29.03,29.16,44428600,27.35
4/4/2008,29.13,29.26,28.74,29.16,43860800,27.35
4/3/2008,29,29.32,28.8,29,38961400,27.2
4/2/2008,29.57,29.58,29,29.16,49499400,27.35
4/1/2008,28.83,29.54,28.63,29.5,65796200,27.67
3/31/2008,27.88,28.59,27.84,28.38,46780600,26.62
3/28/2008,28.23,28.43,27.83,27.91,49244000,26.18
3/27/2008,28.48,28.49,28,28.05,47894400,26.31
3/26/2008,29.03,29.07,28.38,28.56,45868100,26.79
3/25/2008,29.33,29.37,28.94,29.14,49149000,27.33
3/24/2008,29.33,29.4,29.06,29.17,48294700,27.36
3/20/2008,28.74,29.22,28.59,29.18,60170200,27.37
3/19/2008,29.38,29.59,28.62,28.62,61442100,26.84
3/18/2008,28.67,29.48,28.67,29.42,83695300,27.59
3/17/2008,27.3,28.73,27.28,28.3,84490100,26.54
3/14/2008,28.72,29.01,27.64,27.96,105214900,26.22
3/13/2008,28.54,28.99,28.16,28.62,84552200,26.84
3/12/2008,29.43,29.49,28.54,28.63,75993800,26.85
3/11/2008,28.4,29.34,28.38,29.28,98740700,27.46
3/10/2008,27.83,28.26,27.75,28.05,72175100,26.31
3/7/2008,27.34,28.07,27.32,27.87,77597600,26.14
3/6/2008,28.06,28.17,27.5,27.57,91127700,25.86
3/5/2008,27.75,28.41,27.7,28.12,106489800,26.37
3/4/2008,27.02,27.63,26.96,27.59,86925600,25.88
3/3/2008,27.24,27.39,26.87,26.99,76544300,25.31
2/29/2008,27.69,27.83,27.02,27.2,117411400,25.51
2/28/2008,28.02,28.27,27.8,27.93,83002900,26.2
2/27/2008,28.19,28.68,28.1,28.26,75199500,26.51
2/26/2008,27.74,28.86,27.67,28.38,108923500,26.62
2/25/2008,27.65,28.24,27.48,27.84,109974300,26.11
2/22/2008,28.24,28.39,27.2,27.68,125705400,25.96
2/21/2008,28.62,28.96,27.96,28.1,98776500,26.36
2/20/2008,28.15,28.26,27.92,28.22,93056200,26.47
2/19/2008,28.8,28.84,28.07,28.17,68261200,26.42
2/15/2008,28.31,28.64,28.25,28.42,68166100,26.55
2/14/2008,28.88,29.04,28.46,28.5,68191600,26.63
2/13/2008,28.62,29.05,28.53,28.96,88986200,27.06
2/12/2008,28.43,28.62,28.11,28.34,84365900,26.48
2/11/2008,28.52,28.61,27.91,28.21,156814100,26.36
2/8/2008,28.29,29.08,28.24,28.56,124872000,26.68
2/7/2008,28.34,28.78,27.9,28.12,164964900,26.27
2/6/2008,29.28,29.35,28.29,28.52,138315600,26.65
2/5/2008,29.91,29.94,28.89,29.07,137534100,27.16
2/4/2008,30.49,30.72,30.11,30.19,119998600,28.21
2/1/2008,31.06,33.25,30.25,30.45,291138900,28.45
1/31/2008,31.91,32.74,31.72,32.6,103642200,30.46
1/30/2008,32.56,32.8,32.05,32.2,106432600,30.08
1/29/2008,32.85,32.89,32.35,32.6,68023000,30.46
1/28/2008,33.02,33.1,32.42,32.72,81019000,30.57
1/25/2008,34.9,35,32.87,32.94,196992300,30.78
1/24/2008,32.35,33.36,32.12,33.25,155640400,31.07
1/23/2008,31.48,32.05,31.04,31.93,137597400,29.83
1/22/2008,31.54,32.53,31.5,31.96,108521400,29.86
1/18/2008,33.16,34,32.97,33.01,117062000,30.84
1/17/2008,33.54,33.8,32.97,33.11,94247800,30.93
1/16/2008,33.42,33.65,32.51,33.23,120778500,31.05
1/15/2008,34.03,34.38,34,34,61606200,31.77
1/14/2008,34.46,34.57,34.08,34.39,52792200,32.13
1/11/2008,34.14,34.24,33.72,33.91,55187900,31.68
1/10/2008,34.35,34.5,33.78,34.33,72446000,32.07
1/9/2008,33.36,34.54,33.35,34.44,74305500,32.18
1/8/2008,34.71,34.71,33.4,33.45,79148300,31.25
1/7/2008,34.55,34.8,34.25,34.61,80164300,32.34
1/4/2008,35.19,35.2,34.09,34.38,72090800,32.12
1/3/2008,35.22,35.65,34.86,35.37,49599600,33.05
1/2/2008,35.79,35.96,35,35.22,63004200,32.91
12/31/2007,35.9,35.99,35.52,35.6,35229700,33.26
12/28/2007,36.1,36.23,35.67,36.12,33447200,33.75
12/27/2007,36.35,36.55,35.94,35.97,33311100,33.61
12/26/2007,36.41,36.64,36.26,36.61,30252400,34.2
12/24/2007,36.13,36.72,36.05,36.58,29622600,34.18
12/21/2007,35.9,36.06,35.75,36.06,83240500,33.69
12/20/2007,35.29,35.79,35.08,35.52,59345000,33.19
12/19/2007,34.69,35.14,34.38,34.79,58469100,32.5
12/18/2007,34.64,35,34.21,34.74,52791800,32.46
12/17/2007,35.03,35.13,34.36,34.39,58121200,32.13
12/14/2007,35.05,35.84,35.01,35.31,71126200,32.99
12/13/2007,34.48,35.45,34.28,35.22,73913200,32.91
12/12/2007,34.61,35.09,33.93,34.47,63345400,32.2
12/11/2007,34.73,34.99,33.93,34.1,55070700,31.86
12/10/2007,34.64,34.95,34.47,34.76,36083500,32.48
12/7/2007,34.61,34.7,34.22,34.53,40771000,32.26
12/6/2007,34.26,34.61,33.87,34.55,49209700,32.28
12/5/2007,33.14,34.52,33.03,34.15,84894700,31.91
12/4/2007,32.74,33.24,32.63,32.77,54801500,30.62
12/3/2007,33.5,33.64,32.68,32.92,61770600,30.76
11/30/2007,33.92,34.12,33.19,33.6,71027800,31.39
11/29/2007,33.58,33.93,33.31,33.59,53633600,31.38
11/28/2007,33.38,33.89,32.9,33.7,88585000,31.49
11/27/2007,33.27,33.6,32.68,33.06,84178400,30.89
11/26/2007,34.09,34.37,32.93,32.97,80335000,30.8
11/23/2007,34.36,34.44,33.71,34.11,33467200,31.87
11/21/2007,34.4,34.73,34.18,34.23,89518700,31.98
11/20/2007,34.23,34.97,34.1,34.58,100009400,32.31
11/19/2007,33.96,34.24,33.87,33.96,63000300,31.73
11/16/2007,33.86,34.26,33.71,34.09,71113800,31.85
11/15/2007,33.76,34.1,33.55,33.76,63111200,31.54
11/14/2007,34.62,34.75,33.75,33.93,83840100,31.7
11/13/2007,33.54,34.67,33.38,34.46,104261100,32.2
11/12/2007,33.32,33.71,33.02,33.38,84719000,31.08
11/9/2007,34.18,34.54,33.65,33.73,125111400,31.41
11/8/2007,35.6,35.9,34.4,34.74,133742400,32.35
11/7/2007,36.04,36.16,35.45,35.52,74873600,33.08
11/6/2007,36.59,36.66,35.87,36.41,100966700,33.91
11/5/2007,36.76,37.1,36.63,36.73,75485400,34.2
11/2/2007,37.22,37.5,36.42,37.06,96389800,34.51
11/1/2007,36.53,37.49,36.36,37.06,152078800,34.51
10/31/2007,35.52,37,35.51,36.81,185635800,34.28
10/30/2007,34.37,35.59,34.35,35.57,107297300,33.12
10/29/2007,34.85,35.29,34.45,34.57,114655600,32.19
10/26/2007,36.01,36.03,34.56,35.03,287270900,32.62
10/25/2007,31.57,32.22,31.49,31.99,169588700,29.79
10/24/2007,30.85,31.3,30.5,31.25,77979200,29.1
10/23/2007,30.71,31.12,30.71,30.9,49956200,28.77
10/22/2007,30.12,30.7,30.12,30.51,58785100,28.41
10/19/2007,31.09,31.09,30.11,30.17,75200200,28.09
10/18/2007,31.22,31.23,30.63,31.16,49208600,29.02
10/17/2007,30.75,31.23,30.65,31.08,86092400,28.94
10/16/2007,30.24,30.58,30.23,30.32,56286200,28.23
10/15/2007,30.1,30.33,30,30.04,47150500,27.97
10/12/2007,30.03,30.4,29.95,30.17,31121100,28.09
10/11/2007,30.3,30.63,29.79,29.91,50788400,27.85
10/10/2007,30.04,30.37,30.03,30.23,32251500,28.15
10/9/2007,30.03,30.39,30,30.1,63603100,28.03
10/8/2007,29.66,29.85,29.6,29.84,30265400,27.79
10/5/2007,29.89,29.99,29.73,29.84,45012300,27.79
10/4/2007,29.56,29.77,29.44,29.71,37868000,27.67
10/3/2007,29.71,29.85,29.29,29.45,37633900,27.42
10/2/2007,29.7,29.85,29.57,29.7,33700900,27.66
10/1/2007,29.46,29.79,29.41,29.77,43875100,27.72
9/28/2007,29.49,29.69,29.23,29.46,45819100,27.43
9/27/2007,29.7,29.72,29.44,29.49,43407100,27.46
9/26/2007,29.68,29.85,29.48,29.5,60337000,27.47
9/25/2007,29.14,29.56,29.11,29.56,75621000,27.53
9/24/2007,28.81,29.61,28.8,29.08,104459800,27.08
9/21/2007,28.69,28.81,28.44,28.65,135636100,26.68
9/20/2007,28.48,28.58,28.34,28.42,67168900,26.46
9/19/2007,28.87,28.91,28.3,28.67,94242200,26.7
9/18/2007,28.7,28.97,28.27,28.93,77462400,26.94
9/17/2007,28.79,28.88,28.62,28.73,39536500,26.75
9/14/2007,28.98,29.11,28.88,29.04,33496600,27.04
9/13/2007,29.12,29.26,28.96,29.16,35288600,27.15
9/12/2007,28.81,29.17,28.8,28.93,42364700,26.94
9/11/2007,28.63,28.95,28.58,28.93,34380800,26.94
9/10/2007,28.67,28.75,28.41,28.48,37247600,26.52
9/7/2007,28.62,28.83,28.32,28.44,52160900,26.48
9/6/2007,28.56,29.01,28.55,28.91,45430800,26.92
9/5/2007,28.65,28.73,28.42,28.48,47669800,26.52
9/4/2007,28.5,29.1,28.48,28.81,45689600,26.83
8/31/2007,28.7,28.92,28.36,28.73,42511900,26.75
8/30/2007,28.42,28.93,28.32,28.45,33690700,26.49
8/29/2007,28.13,28.61,27.82,28.59,45753700,26.62
8/28/2007,28.3,28.49,27.91,27.93,43924400,26.01
8/27/2007,28.61,28.77,28.4,28.49,32789500,26.53
8/24/2007,28.21,28.84,28.07,28.81,45158900,26.83
8/23/2007,28.28,28.33,28.1,28.3,33886600,26.35
8/22/2007,28.27,28.32,28.01,28.22,44763500,26.28
8/21/2007,28.1,28.32,27.87,28.07,50786200,26.14
8/20/2007,28.18,28.49,28.08,28.26,49952000,26.32
8/17/2007,28.09,28.25,27.82,28.25,76747700,26.31
8/16/2007,27.88,28.35,27.51,27.81,81447400,25.9
8/15/2007,28.24,28.99,28.05,28.1,48117700,26.17
8/14/2007,28.77,28.89,28.2,28.27,42944100,26.33
8/13/2007,28.94,28.99,28.44,28.63,55492300,26.57
8/10/2007,28.9,29.05,28.26,28.71,76576200,26.64
8/9/2007,29.64,30.1,28.92,29.3,72964500,27.19
8/8/2007,29.72,30.01,29.21,30,52898600,27.84
8/7/2007,29.33,29.79,29.05,29.55,49163000,27.42
8/6/2007,29.05,29.54,28.75,29.54,59530500,27.41
8/3/2007,29.45,29.78,28.9,28.96,61535500,26.87
8/2/2007,29.19,29.79,29.02,29.52,47938300,27.39
8/1/2007,28.95,29.55,28.82,29.3,80006300,27.19
7/31/2007,29.71,29.72,28.98,28.99,66554000,26.9
7/30/2007,29.41,29.49,28.95,29.4,67499600,27.28
7/27/2007,29.93,30,29.36,29.39,69214600,27.27
7/26/2007,30.24,30.53,29.51,29.98,87025300,27.82
7/25/2007,30.99,31.3,30.37,30.71,54950100,28.5
7/24/2007,31.01,31.48,30.71,30.8,59729300,28.58
7/23/2007,31.36,31.52,31.12,31.19,48910600,28.94
7/20/2007,31.15,31.2,30.79,31.16,98292600,28.92
7/19/2007,31.05,31.84,30.93,31.51,121159300,29.24
7/18/2007,30.51,30.97,30.5,30.92,64414400,28.69
7/17/2007,30.02,30.88,30.01,30.78,77539600,28.56
7/16/2007,29.76,30.24,29.72,30.03,48023200,27.87
7/13/2007,29.94,30.02,29.66,29.82,42173000,27.67
7/12/2007,29.56,30.11,29.44,30.07,54302400,27.9
7/11/2007,29.24,29.65,29.21,29.49,48017000,27.37
7/10/2007,29.7,29.99,29.18,29.33,66013500,27.22
7/9/2007,29.86,29.95,29.81,29.87,33831400,27.72
7/6/2007,29.91,30.04,29.66,29.97,57541000,27.81
7/5/2007,30.05,30.22,29.83,29.99,47838500,27.83
7/3/2007,29.79,30.22,29.78,30.02,35202600,27.86
7/2/2007,29.67,29.8,29.49,29.74,47316000,27.6
6/29/2007,29.87,29.93,29.04,29.47,71193900,27.35
6/28/2007,29.86,29.97,29.68,29.83,46055200,27.68
6/27/2007,29.36,29.95,29.36,29.87,53468600,27.72
6/26/2007,29.55,29.8,29.5,29.52,48340300,27.39
6/25/2007,29.47,29.77,29.38,29.49,53905800,27.37
6/22/2007,30,30.1,29.45,29.49,86219900,27.37
6/21/2007,29.98,30.3,29.91,30.22,56564800,28.04
6/20/2007,30.44,30.51,29.96,30.01,46861600,27.85
6/19/2007,30.48,30.66,30.38,30.46,46802600,28.27
6/18/2007,30.69,30.72,30.42,30.51,45412600,28.31
6/15/2007,30.86,30.88,30.43,30.49,100933000,28.29
6/14/2007,30.35,30.71,30.3,30.52,59065700,28.32
6/13/2007,29.97,30.41,29.85,30.39,64435600,28.2
6/12/2007,29.96,30.24,29.77,29.85,56981800,27.7
6/11/2007,29.94,30.25,29.93,30.02,48467400,27.86
6/8/2007,29.58,30.06,29.41,30.05,61346200,27.89
6/7/2007,30.02,30.29,29.59,29.62,71971400,27.49
6/6/2007,30.37,30.53,30.25,30.29,38217500,28.11
6/5/2007,30.62,30.63,30.33,30.58,44265000,28.38
6/4/2007,30.42,30.76,30.4,30.72,41434500,28.51
6/1/2007,30.79,30.9,30.55,30.59,39469400,28.39
5/31/2007,31.12,31.16,30.61,30.69,85290500,28.48
5/30/2007,30.55,31.13,30.51,31.11,57376800,28.87
5/29/2007,30.49,30.83,30.39,30.79,42373100,28.57
5/25/2007,30.28,30.66,30.18,30.48,47726500,28.28
5/24/2007,30.54,30.8,29.96,30.17,64046400,28
5/23/2007,30.84,30.84,30.57,30.58,46322500,28.38
5/22/2007,30.9,30.93,30.66,30.69,39999500,28.48
5/21/2007,30.73,31.16,30.73,31.05,41836400,28.81
5/18/2007,30.97,30.99,30.58,30.83,58453000,28.61
5/17/2007,31.03,31.14,30.96,30.98,41045600,28.75
5/16/2007,31,31.09,30.81,31.07,45833600,28.83
5/15/2007,30.9,31.09,30.84,30.9,75013900,28.67
5/14/2007,30.84,30.99,30.81,30.97,70188500,28.65
5/11/2007,30.57,30.98,30.55,30.89,43425300,28.57
5/10/2007,30.68,30.93,30.53,30.58,55398600,28.29
5/9/2007,30.7,30.93,30.57,30.78,51735000,28.47
5/8/2007,30.68,30.94,30.58,30.75,60551700,28.44
5/7/2007,30.52,30.76,30.48,30.71,59889100,28.41
5/4/2007,30.68,30.7,30.29,30.56,104385900,28.27
5/3/2007,30.6,31,30.53,30.97,82036800,28.65
5/2/2007,30.39,30.69,30.3,30.61,80686700,28.31
5/1/2007,29.94,30.42,29.9,30.4,73539300,28.12
4/30/2007,30.13,30.37,29.94,29.94,67788800,27.69
4/27/2007,30.17,30.74,30,30.12,128298800,27.86
4/26/2007,29.09,29.35,28.91,29.1,68760300,26.92
4/25/2007,28.86,29,28.69,28.99,39475000,26.81
4/24/2007,28.79,28.96,28.59,28.79,34236700,26.63
4/23/2007,28.96,28.99,28.67,28.78,41739100,26.62
4/20/2007,28.98,29.1,28.7,29.02,60311500,26.84
4/19/2007,28.34,28.89,28.26,28.69,43648800,26.54
4/18/2007,28.61,28.67,28.36,28.6,41778400,26.45
4/17/2007,28.63,28.89,28.56,28.85,33170200,26.69
4/16/2007,28.6,28.75,28.21,28.73,30740100,26.57
4/13/2007,28.43,28.7,28.1,28.61,36002900,26.46
4/12/2007,28.06,28.62,28.04,28.54,43762100,26.4
4/11/2007,28.3,28.57,27.99,28.11,44050200,26
4/10/2007,28.5,28.64,28.22,28.4,38643100,26.27
4/9/2007,28.58,28.72,28.39,28.57,31384600,26.43
4/5/2007,28.32,28.65,28.3,28.55,30131200,26.41
4/4/2007,28.01,28.78,27.9,28.5,63244200,26.36
4/3/2007,27.86,28.06,27.75,27.87,39821300,25.78
4/2/2007,27.89,27.93,27.56,27.74,41977600,25.66
3/30/2007,27.75,27.95,27.5,27.87,47061000,25.78
3/29/2007,27.84,27.85,27.49,27.75,42629900,25.67
3/28/2007,27.58,28,27.4,27.64,46947000,25.57
3/27/2007,28.04,28.16,27.65,27.72,58979800,25.64
3/26/2007,27.94,28.22,27.7,28.22,47491500,26.1
3/23/2007,28.22,28.27,27.8,28.02,50519800,25.92
3/22/2007,28.52,28.55,28.01,28.27,47934900,26.15
3/21/2007,27.9,28.52,27.56,28.52,72808200,26.38
3/20/2007,27.93,28.16,27.76,27.84,47902400,25.75
3/19/2007,27.34,27.83,27.2,27.83,49412000,25.74
3/16/2007,27.35,27.48,27.2,27.33,65055300,25.28
3/15/2007,27.32,27.47,27.2,27.28,51757100,25.23
3/14/2007,26.82,27.4,26.73,27.4,75730300,25.34
3/13/2007,27.25,27.4,26.71,26.72,75169500,24.71
3/12/2007,27.18,27.48,27.13,27.44,36516400,25.38
3/9/2007,27.42,27.48,27.03,27.29,80125000,25.24
3/8/2007,27.72,27.85,26.6,27.32,72175200,25.27
3/7/2007,27.76,27.9,27.55,27.61,52044700,25.54
3/6/2007,27.8,27.94,27.65,27.83,49361800,25.74
3/5/2007,27.49,27.91,27.41,27.55,56454300,25.48
3/2/2007,28.02,28.16,27.76,27.76,63254700,25.68
3/1/2007,27.82,28.33,27.73,28.09,80175700,25.98
2/28/2007,27.95,28.25,27.92,28.17,86333300,26.06
2/27/2007,28.71,28.97,27.79,27.87,87143300,25.78
2/26/2007,28.96,29.09,28.82,29.07,63481900,26.89
2/23/2007,29.22,29.28,28.89,28.9,63787100,26.73
2/22/2007,29.31,29.54,29.16,29.39,57754400,27.18
2/21/2007,28.75,29.39,28.74,29.35,68604900,27.15
2/20/2007,28.63,28.86,28.47,28.83,53978200,26.67
2/16/2007,28.91,28.94,28.65,28.74,109340300,26.58
2/15/2007,29.58,29.65,29.22,29.46,63858100,27.25
2/14/2007,29.17,29.69,29.15,29.4,55588600,27.19
2/13/2007,29.04,29.2,28.96,29.01,50348100,26.83
2/12/2007,28.89,29.09,28.83,28.94,52774400,26.68
2/9/2007,29.35,29.4,28.93,28.98,69823100,26.71
2/8/2007,29.24,29.8,29.2,29.26,48749000,26.97
2/7/2007,29.64,29.7,29.25,29.37,65145500,27.07
2/6/2007,29.59,29.75,29.22,29.51,79281100,27.2
2/5/2007,29.97,30.02,29.41,29.61,99102100,27.29
2/2/2007,30.82,30.84,30.13,30.19,60401700,27.83
2/1/2007,30.84,30.94,30.37,30.56,55355800,28.17
1/31/2007,30.41,31.1,30.35,30.86,73968400,28.45
1/30/2007,30.57,30.64,30.14,30.48,61900400,28.1
1/29/2007,30.65,30.78,30.34,30.53,57605900,28.14
1/26/2007,31.22,31.23,30.6,30.6,96103700,28.21
1/25/2007,31.08,31.48,30.45,30.45,97378700,28.07
1/24/2007,30.78,31.3,30.65,31.09,58527800,28.66
1/23/2007,30.63,30.96,30.52,30.74,49171200,28.33
1/22/2007,31.06,31.12,30.51,30.72,56143900,28.32
1/19/2007,30.73,31.11,30.69,31.11,75826900,28.68
1/18/2007,31.15,31.37,30.8,31,56364300,28.57
1/17/2007,31.26,31.44,31.01,31.1,58519600,28.67
1/16/2007,31.26,31.45,31.03,31.16,62379600,28.72
1/12/2007,30.65,31.39,30.64,31.21,103972500,28.77
1/11/2007,29.76,30.75,29.65,30.7,99464300,28.3
1/10/2007,29.8,29.89,29.43,29.66,55017400,27.34
1/9/2007,30,30.18,29.73,29.96,44636600,27.62
1/8/2007,29.65,30.1,29.53,29.93,50220200,27.59
1/5/2007,29.63,29.75,29.45,29.64,44607200,27.32
1/4/2007,29.7,29.97,29.44,29.81,45774500,27.48
1/3/2007,29.91,30.25,29.4,29.86,76935100,27.52
12/29/2006,29.86,30.15,29.83,29.86,41739800,27.52
12/28/2006,29.86,30.03,29.81,29.98,26690600,27.63
12/27/2006,29.99,30.13,29.91,30.02,31248400,27.67
12/26/2006,29.53,30,29.4,29.99,37098300,27.64
12/22/2006,29.83,29.86,29.62,29.64,37971700,27.32
12/21/2006,30.13,30.14,29.89,29.98,32270500,27.63
12/20/2006,29.99,30.24,29.97,30.09,31202100,27.74
12/19/2006,29.71,30.17,29.53,29.99,53822100,27.64
12/18/2006,30.19,30.26,29.78,29.89,56986800,27.55
12/15/2006,30.14,30.23,30.03,30.19,102783700,27.83
12/14/2006,29.54,30.08,29.52,30.07,85866500,27.72
12/13/2006,29.6,29.6,29.32,29.55,46002500,27.24
12/12/2006,29.56,29.63,29.22,29.43,68529400,27.13
12/11/2006,29.19,29.75,29.11,29.54,107712000,27.23
12/8/2006,28.82,29.4,28.8,29.4,108854900,27.1
12/7/2006,28.96,29.07,28.81,28.85,46831100,26.59
12/6/2006,29.1,29.13,28.87,28.99,48564100,26.72
12/5/2006,29.36,29.4,29.03,29.13,45606000,26.85
12/4/2006,29.23,29.52,29.17,29.33,55123400,27.04
12/1/2006,29.23,29.3,28.9,29.12,72257000,26.84
11/30/2006,29.42,29.57,29.33,29.36,53297400,27.06
11/29/2006,29.44,29.78,29.43,29.57,58775100,27.26
11/28/2006,29.34,29.42,29.13,29.39,52602300,27.09
11/27/2006,29.69,29.74,29.33,29.48,72722100,27.17
11/24/2006,29.66,29.84,29.64,29.76,20456700,27.43
11/22/2006,29.97,30,29.82,29.92,43907200,27.58
11/21/2006,29.91,30,29.79,29.92,66446600,27.58
11/20/2006,29.52,30,29.5,29.89,85703800,27.55
11/17/2006,29.31,29.54,29.28,29.4,49356700,27.1
11/16/2006,29.14,29.64,29.13,29.47,64328500,27.16
11/15/2006,29.13,29.36,29.11,29.12,63943200,26.84
11/14/2006,29.28,29.42,29.07,29.23,63012500,26.94
11/13/2006,29.19,29.46,29.16,29.35,47271800,26.96
11/10/2006,29.17,29.29,29.15,29.24,37855100,26.86
11/9/2006,29.11,29.4,29,29.26,89407500,26.88
11/8/2006,28.78,29.23,28.66,28.98,77403300,26.62
11/7/2006,28.86,29.07,28.8,28.95,56511200,26.59
11/6/2006,28.77,29.05,28.76,28.84,60446200,26.49
11/3/2006,28.85,28.93,28.61,28.73,41124500,26.39
11/2/2006,28.71,28.86,28.58,28.77,58674400,26.43
11/1/2006,28.78,28.99,28.7,28.81,75895900,26.47
10/31/2006,28.66,28.85,28.56,28.71,61861700,26.37
10/30/2006,28.35,28.84,28.32,28.53,47296800,26.21
10/27/2006,28.49,28.79,28.25,28.34,89060100,26.03
10/26/2006,28.33,28.41,28.04,28.35,69964200,26.04
10/25/2006,28.28,28.46,28.14,28.31,40717100,26.01
10/24/2006,28.43,28.43,28.13,28.28,61409600,25.98
10/23/2006,28.3,28.69,28.18,28.45,48525000,26.13
10/20/2006,28.48,28.49,28.17,28.43,48887800,26.12
10/19/2006,28.35,28.45,28.12,28.29,44730800,25.99
10/18/2006,28.5,28.7,28.26,28.52,40630800,26.2
10/17/2006,28.24,28.51,28.17,28.44,40122600,26.13
10/16/2006,28.48,28.6,28.33,28.45,49744800,26.13
10/13/2006,28.34,28.69,28.31,28.37,129751900,26.06
10/12/2006,27.58,28.29,27.54,28.22,120174900,25.92
10/11/2006,27.46,27.67,27.42,27.54,37219600,25.3
10/10/2006,27.69,27.75,27.44,27.69,34598500,25.44
10/9/2006,27.8,27.93,27.62,27.72,33366300,25.46
10/6/2006,27.76,28,27.65,27.87,36452200,25.6
10/5/2006,27.92,28.11,27.78,27.92,81967200,25.65
10/4/2006,27.39,27.96,27.37,27.94,82191200,25.67
10/3/2006,27.37,27.48,27.21,27.37,39386200,25.14
10/2/2006,27.32,27.49,27.15,27.36,52908100,25.13
9/29/2006,27.35,27.42,27.21,27.35,34283500,25.12
9/28/2006,27.47,27.52,27.26,27.4,44179700,25.17
9/27/2006,27.18,27.47,27.12,27.44,66233900,25.21
9/26/2006,26.91,27.32,26.88,27.2,54766500,24.99
9/25/2006,26.81,27.19,26.79,26.95,67903900,24.76
9/22/2006,26.83,26.85,26.48,26.66,47712500,24.49
9/21/2006,27.24,27.25,26.85,26.9,58495100,24.71
9/20/2006,27.01,27.23,26.99,27.18,71676400,24.97
9/19/2006,26.74,26.94,26.72,26.86,43039100,24.67
9/18/2006,26.74,27.04,26.67,26.79,49135000,24.61
9/15/2006,26.58,26.94,26.49,26.85,126057700,24.66
9/14/2006,25.99,26.5,25.98,26.33,74324500,24.19
9/13/2006,25.82,26.1,25.82,25.98,37706700,23.87
9/12/2006,25.9,25.98,25.72,25.93,52248800,23.82
9/11/2006,25.43,25.95,25.42,25.91,55608200,23.8
9/8/2006,25.53,25.79,25.46,25.6,36866800,23.52
9/7/2006,25.48,25.7,25.39,25.43,51266900,23.36
9/6/2006,25.51,25.72,25.51,25.61,50160400,23.53
9/5/2006,25.69,25.96,25.56,25.61,44222400,23.53
9/1/2006,25.89,25.97,25.64,25.84,31594600,23.74
8/31/2006,25.87,25.98,25.68,25.7,26380500,23.61
8/30/2006,25.85,25.89,25.64,25.8,30283100,23.7
8/29/2006,25.92,25.98,25.63,25.84,42711200,23.74
8/28/2006,25.84,26,25.69,25.95,34190900,23.84
8/25/2006,25.71,26,25.69,25.85,33115900,23.75
8/24/2006,25.82,25.86,25.5,25.74,35933300,23.65
8/23/2006,25.65,25.95,25.52,25.67,44648500,23.58
8/22/2006,26.01,26.25,25.62,25.62,89312400,23.54
8/21/2006,25.66,26.13,25.56,26.12,88398300,23.99
8/18/2006,25.05,25.8,24.98,25.79,128414800,23.69
8/17/2006,24.7,24.75,24.61,24.7,45674800,22.69
8/16/2006,24.61,24.73,24.47,24.7,52373600,22.69
8/15/2006,24.55,24.65,24.44,24.62,48994500,22.62
8/14/2006,24.52,24.6,24.35,24.53,47831900,22.45
8/11/2006,24.43,24.45,24.2,24.43,30255500,22.36
8/10/2006,24.37,24.6,24.34,24.46,31753400,22.39
8/9/2006,24.49,24.64,24.34,24.44,44405700,22.37
8/8/2006,24.39,24.52,24.2,24.34,58171300,22.28
8/7/2006,24.28,24.48,24.19,24.22,36862400,22.17
8/4/2006,24.4,24.49,24.15,24.29,45690400,22.23
8/3/2006,24.19,24.48,24.15,24.21,43155300,22.16
8/2/2006,24.12,24.4,24.03,24.3,46462000,22.24
8/1/2006,24.02,24.2,23.85,23.99,49168700,21.96
7/31/2006,24.07,24.42,24.01,24.06,40254400,22.02
7/28/2006,24.08,24.28,24.06,24.25,51705800,22.19
7/27/2006,24.58,24.6,23.77,23.87,85386800,21.85
7/26/2006,24.12,24.53,24.1,24.37,54942100,22.3
7/25/2006,24,24.29,23.9,24.22,60075800,22.17
7/24/2006,24.01,24.11,23.79,24,59586700,21.97
7/21/2006,24.08,24.15,23,23.87,175483800,21.85
7/20/2006,23.44,23.45,22.78,22.85,76605200,20.91
7/19/2006,22.82,23.46,22.72,23.4,82188200,21.42
7/18/2006,22.59,22.76,22.48,22.74,65047300,20.81
7/17/2006,22.29,22.61,22.26,22.48,37053500,20.57
7/14/2006,22.28,22.55,22.23,22.29,67499400,20.4
7/13/2006,22.37,22.61,22.25,22.26,73099500,20.37
7/12/2006,22.79,22.88,22.62,22.64,77379300,20.72
7/11/2006,23.37,23.37,22.74,23.1,88676300,21.14
7/10/2006,23.43,23.66,23.38,23.5,50565100,21.51
7/7/2006,23.39,23.55,23.3,23.3,63168800,21.33
7/6/2006,23.45,23.61,23.42,23.48,44775200,21.49
7/5/2006,23.48,23.52,23.3,23.35,53093500,21.37
7/3/2006,23.53,23.72,23.45,23.7,25711400,21.69
6/30/2006,23.54,23.65,23.3,23.3,73048800,21.33
6/29/2006,23.32,23.63,23.22,23.47,121395500,21.48
6/28/2006,22.96,23.25,22.91,23.16,71906500,21.2
6/27/2006,22.89,23.16,22.84,22.86,84759100,20.92
6/26/2006,22.65,22.89,22.63,22.82,53644100,20.89
6/23/2006,22.85,22.87,22.5,22.5,60532600,20.59
6/22/2006,23.06,23.17,22.78,22.88,76590600,20.94
6/21/2006,22.61,23.15,22.53,23.08,91660300,21.12
6/20/2006,22.54,22.76,22.5,22.56,90598500,20.65
6/19/2006,22.14,22.6,22.12,22.55,129640900,20.64
6/16/2006,21.97,22.28,21.79,22.1,147506500,20.23
6/15/2006,22.01,22.13,21.8,22.07,121577300,20.2
6/14/2006,21.59,21.94,21.55,21.88,86081500,20.03
6/13/2006,21.73,22.03,21.46,21.51,113175300,19.69
6/12/2006,21.96,22.1,21.7,21.71,74309700,19.87
6/9/2006,22.15,22.19,21.89,21.92,52573800,20.06
6/8/2006,22.03,22.21,21.97,22.11,104126900,20.24
6/7/2006,22.15,22.39,22.01,22.04,73827500,20.17
6/6/2006,22.55,22.56,21.98,22.13,126601300,20.25
6/5/2006,22.72,22.73,22.49,22.5,63914100,20.59
6/2/2006,22.87,22.99,22.67,22.76,73935600,20.83
6/1/2006,22.74,22.84,22.62,22.82,80230800,20.89
5/31/2006,23.26,23.35,22.65,22.65,120202000,20.73
5/30/2006,23.55,23.76,23.14,23.15,52497500,21.19
5/26/2006,23.77,23.88,23.56,23.72,46861600,21.71
5/25/2006,23.57,23.92,23.54,23.74,83052700,21.73
5/24/2006,22.99,23.54,22.98,23.5,107356700,21.51
5/23/2006,23.11,23.38,22.77,22.79,79986300,20.86
5/22/2006,22.48,23.02,22.45,22.88,87322300,20.94
5/19/2006,22.79,22.9,22.52,22.56,100071200,20.65
5/18/2006,22.84,23.14,22.76,22.83,95476400,20.9
5/17/2006,22.89,23.08,22.73,22.73,98598300,20.8
5/16/2006,23.16,24,22.91,23.01,82095100,21.06
5/15/2006,23.1,23.23,23.03,23.15,67314800,21.19
5/12/2006,23.14,23.37,23.05,23.17,83115900,21.12
5/11/2006,23.71,23.79,23.15,23.22,92916700,21.17
5/10/2006,23.67,23.79,23.59,23.77,76563300,21.67
5/9/2006,23.75,24,23.49,23.62,75345900,21.53
5/8/2006,23.85,25,23.51,23.73,80693500,21.63
5/5/2006,23.66,23.95,23.52,23.8,131604300,21.7
5/4/2006,23.35,23.67,23.14,23.44,171257400,21.37
5/3/2006,23.99,24.02,23.15,23.17,211527100,21.12
5/2/2006,24.49,25,23.9,24.01,190533500,21.89
5/1/2006,24.32,25,24.09,24.29,174800900,22.15
4/28/2006,24.23,24.5,24,24.15,591052200,22.02
4/27/2006,26.97,27.63,26.94,27.25,96509600,24.84
4/26/2006,27.08,27.23,27,27.1,39190000,24.71
4/25/2006,27.09,27.21,27.02,27.11,49222500,24.72
4/24/2006,27.07,27.25,26.98,27.11,42318400,24.72
4/21/2006,27.05,27.39,27,27.15,58528000,24.75
4/20/2006,27.05,27.19,26.7,27.03,45648300,24.64
4/19/2006,27.11,27.19,26.96,27.03,45111100,24.64
4/18/2006,26.94,27.5,26.82,27.22,56272700,24.82
4/17/2006,27.03,27.05,26.73,26.84,35796200,24.47
4/13/2006,27.08,27.2,27,27.07,28160000,24.68
4/12/2006,27.1,27.2,26.97,27.2,32183000,24.8
4/11/2006,27.29,27.32,27,27.13,42953400,24.73
4/10/2006,27.23,27.44,27.2,27.29,39432000,24.88
4/7/2006,27.61,27.72,27.23,27.25,47249400,24.84
4/6/2006,27.66,27.72,27.37,27.56,51885500,25.13
4/5/2006,27.88,27.94,27.64,27.74,41539300,25.29
4/4/2006,27.6,27.8,27.47,27.64,45470000,25.2
4/3/2006,27.67,27.73,27.44,27.56,57605300,25.13
3/31/2006,27.3,27.54,27.21,27.21,62190500,24.81
3/30/2006,27.03,27.39,27,27.23,54612000,24.83
3/29/2006,26.95,27.2,26.92,27.02,53150300,24.63
3/28/2006,27.01,27.21,26.81,26.9,58520500,24.52
3/27/2006,27.01,27.3,27,27.01,59908600,24.62
3/24/2006,26.71,27.21,26.62,27.01,69157600,24.62
3/23/2006,27.08,27.1,26.66,26.85,73682900,24.48
3/22/2006,27.08,27.5,26.8,27.15,145696100,24.75
3/21/2006,27.74,28.22,27.68,27.74,73199600,25.29
3/20/2006,27.7,27.99,27.67,27.89,67094100,25.43
3/17/2006,27.35,27.66,27.27,27.5,120615000,25.07
3/16/2006,27.34,27.48,27.22,27.27,73793700,24.86
3/15/2006,27.2,27.45,27.01,27.36,57152000,24.94
3/14/2006,27.04,27.38,26.99,27.23,39821800,24.83
3/13/2006,27.18,27.29,26.94,27.11,40342600,24.72
3/10/2006,27.06,27.22,26.88,27.17,41297200,24.77
3/9/2006,27.27,27.42,27,27,45360700,24.62
3/8/2006,26.99,27.5,26.97,27.25,57547400,24.84
3/7/2006,26.9,27.1,26.81,27.06,51613900,24.67
3/6/2006,26.92,27.15,26.83,26.91,53054100,24.53
3/3/2006,26.81,27.16,26.74,26.93,45218800,24.55
3/2/2006,27.02,27.1,26.9,26.97,41850300,24.59
3/1/2006,26.98,27.2,26.95,27.14,53061200,24.74
2/28/2006,26.95,27.3,26.87,26.87,65036100,24.5
2/27/2006,26.75,27.26,26.67,27.05,51301500,24.66
2/24/2006,26.59,26.74,26.52,26.63,44753800,24.28
2/23/2006,26.73,26.89,26.54,26.66,47359100,24.31
2/22/2006,26.53,26.86,26.47,26.72,43043100,24.36
2/21/2006,26.72,26.72,26.34,26.54,50216100,24.2
2/17/2006,26.67,26.81,26.56,26.7,41513200,24.34
2/16/2006,26.85,26.9,26.57,26.81,48868500,24.44
2/15/2006,26.6,26.93,26.5,26.88,62808900,24.51
2/14/2006,26.41,26.68,26.35,26.65,58432900,24.21
2/13/2006,26.63,26.7,26.34,26.39,46707000,23.98
2/10/2006,26.62,26.89,26.51,26.69,52127000,24.25
2/9/2006,26.96,27.03,26.65,26.66,52861700,24.22
2/8/2006,27.01,27.08,26.71,26.91,51795200,24.45
2/7/2006,26.95,27.15,26.81,26.94,72159500,24.48
2/6/2006,27.51,27.54,27.09,27.17,60170500,24.69
2/3/2006,27.48,27.7,27.34,27.54,75022700,25.02
2/2/2006,27.97,27.99,27.55,27.68,55073400,25.15
2/1/2006,27.96,28.07,27.76,28.04,68448800,25.48
1/31/2006,27.91,28.38,27.87,28.15,94841300,25.58
1/30/2006,27.82,28.18,27.78,28,103999200,25.44
1/27/2006,27.23,27.95,27.19,27.79,134520700,25.25
1/26/2006,26.56,26.72,26.31,26.5,69509300,24.08
1/25/2006,26.41,26.57,26.23,26.4,59072100,23.99
1/24/2006,26.34,26.45,26.22,26.28,63040700,23.88
1/23/2006,26.41,26.53,26.3,26.35,47925600,23.94
1/20/2006,27.01,27.01,26.26,26.41,79165900,24
1/19/2006,26.87,27.24,26.85,27.02,60367600,24.55
1/18/2006,26.74,26.98,26.7,26.83,52376200,24.38
1/17/2006,26.9,27.19,26.9,26.99,58566600,24.52
1/13/2006,27.03,27.25,27.01,27.19,41418000,24.71
1/12/2006,27.25,27.26,26.97,27.14,45994800,24.66
1/11/2006,27.01,27.39,26.9,27.29,70120700,24.8
1/10/2006,26.65,27.02,26.59,27,64921900,24.53
1/9/2006,26.93,27.07,26.76,26.86,55625000,24.41
1/6/2006,26.89,27,26.49,26.91,100963000,24.45
1/5/2006,26.96,27.13,26.91,26.99,48245500,24.52
1/4/2006,26.77,27.08,26.77,26.97,57975600,24.51
1/3/2006,26.25,27,26.1,26.84,79973000,24.39
12/30/2005,26.15,26.31,26.1,26.15,49044600,23.76
12/29/2005,26.41,26.5,26.26,26.27,34495500,23.87
12/28/2005,26.51,26.66,26.35,26.39,35444400,23.98
12/27/2005,26.68,26.85,26.45,26.46,37819000,24.04
12/23/2005,26.52,26.67,26.44,26.64,30689200,24.21
12/22/2005,26.71,26.78,26.42,26.59,91276900,24.16
12/21/2005,26.87,26.91,26.71,26.73,75800900,24.29
12/20/2005,26.76,26.88,26.67,26.86,62960600,24.41
12/19/2005,26.82,26.87,26.65,26.83,68680100,24.38
12/16/2005,26.88,27.08,26.81,26.9,88542500,24.44
12/15/2005,27.08,27.11,26.81,26.92,79018100,24.46
12/14/2005,27,27.24,26.85,27.09,65076200,24.61
12/13/2005,27.29,27.43,27,27.13,104285500,24.65
12/12/2005,27.7,27.75,27.33,27.45,63757200,24.94
12/9/2005,27.71,27.83,27.64,27.71,48467000,25.18
12/8/2005,27.71,27.81,27.6,27.69,63931600,25.16
12/7/2005,27.67,27.75,27.55,27.75,55583200,25.21
12/6/2005,27.9,27.92,27.68,27.69,65980000,25.16
12/5/2005,27.93,28.02,27.71,27.85,47517300,25.3
12/2/2005,27.82,28.1,27.79,28.01,42319600,25.45
12/1/2005,27.73,28.1,27.73,27.89,61006100,25.34
11/30/2005,27.68,27.77,27.63,27.68,55904700,25.15
11/29/2005,27.79,27.79,27.6,27.68,62220400,25.15
11/28/2005,27.79,27.85,27.53,27.75,57517200,25.21
11/25/2005,27.8,27.94,27.47,27.76,44082500,25.22
11/23/2005,27.92,28.09,27.74,27.92,70541300,25.37
11/22/2005,28.06,28.08,27.86,27.91,104253300,25.36
11/21/2005,28.07,28.24,27.84,28.16,65794400,25.59
11/18/2005,28.12,28.25,27.9,28.07,75431200,25.5
11/17/2005,27.85,28,27.76,27.97,91351000,25.41
11/16/2005,27.48,27.88,27.44,27.74,86277000,25.21
11/15/2005,27.33,27.54,27.25,27.5,65081000,24.99
11/14/2005,27.36,27.44,27.2,27.37,67152200,24.8
11/11/2005,27.15,27.39,27.13,27.28,51945600,24.71
11/10/2005,26.94,27.15,26.64,27.09,73314800,24.54
11/9/2005,26.98,27.15,26.94,26.96,59562100,24.42
11/8/2005,26.94,27.18,26.77,27.05,60091700,24.51
11/7/2005,26.72,27.08,26.7,27.01,77104800,24.47
11/4/2005,26.53,26.71,26.45,26.66,57464000,24.15
11/3/2005,26.6,26.64,26.25,26.44,73421600,23.95
11/2/2005,25.93,26.5,25.93,26.46,75067100,23.97
11/1/2005,25.61,26.1,25.61,25.96,71370400,23.52
10/31/2005,25.61,25.8,25.5,25.7,75122100,23.28
10/28/2005,25.1,25.6,25.1,25.53,106559300,23.13
10/27/2005,25.22,25.27,24.85,24.85,61566100,22.51
10/26/2005,24.97,25.33,24.93,25.11,58178100,22.75
10/25/2005,24.95,25.13,24.83,25.03,41310500,22.68
10/24/2005,24.89,25.1,24.68,25.1,51868000,22.74
10/21/2005,24.91,25,24.57,24.78,69431200,22.45
10/20/2005,25.05,25.13,24.74,24.79,58830600,22.46
10/19/2005,24.56,25.09,24.5,25.09,66574500,22.73
10/18/2005,24.49,24.83,24.45,24.57,69328200,22.26
10/17/2005,24.68,24.69,24.44,24.53,46924400,22.22
10/14/2005,24.71,24.73,24.5,24.67,53846700,22.35
10/13/2005,24.31,24.73,24.27,24.59,70192000,22.28
10/12/2005,24.49,24.7,24.27,24.3,71294400,22.01
10/11/2005,24.51,24.55,24.25,24.41,76567300,22.11
10/10/2005,24.67,24.68,24.35,24.46,48880900,22.16
10/7/2005,24.77,24.84,24.52,24.59,50768700,22.28
10/6/2005,24.66,24.95,24.53,24.73,81724600,22.4
10/5/2005,25.04,25.05,24.67,24.67,73684700,22.35
10/4/2005,25.36,25.39,24.75,24.98,151666300,22.63
10/3/2005,25.71,25.73,25.44,25.5,55341300,23.1
9/30/2005,25.91,25.95,25.61,25.73,57644500,23.31
9/29/2005,25.61,26,25.5,25.94,66807100,23.5
9/28/2005,25.39,25.87,25.38,25.67,71019400,23.26
9/27/2005,25.37,25.45,25.3,25.34,48797900,22.96
9/26/2005,25.4,25.49,25.21,25.27,56203700,22.89
9/23/2005,25.31,25.54,25.12,25.27,66396800,22.89
9/22/2005,25.49,25.6,25.15,25.34,71314900,22.96
9/21/2005,25.8,25.9,25.43,25.49,68281800,23.09
9/20/2005,26.07,26.22,25.69,25.84,61043400,23.41
9/19/2005,26.09,26.27,25.86,26,61832300,23.55
9/16/2005,26.34,26.4,25.97,26.07,187384300,23.62
9/15/2005,26.37,26.43,26.22,26.27,60357200,23.8
9/14/2005,26.52,26.64,26.3,26.31,54969600,23.84
9/13/2005,26.54,26.76,26.37,26.48,63422900,23.99
9/12/2005,26.62,26.75,26.52,26.61,40550500,24.11
9/9/2005,26.62,26.82,26.53,26.58,41515800,24.08
9/8/2005,26.8,26.88,26.52,26.61,52552300,24.11
9/7/2005,26.94,27.11,26.82,26.85,44656100,24.33
9/6/2005,27.06,27.29,26.98,27,46089000,24.46
9/2/2005,27.21,27.27,26.97,27.02,52047500,24.48
9/1/2005,27.38,27.39,27.15,27.2,75974500,24.64
8/31/2005,27.17,27.44,27.04,27.38,65210200,24.81
8/30/2005,27.06,27.23,26.96,27.18,55163200,24.62
8/29/2005,26.81,27.23,26.81,27.15,52307700,24.6
8/26/2005,27.06,27.08,26.87,26.97,36774600,24.43
8/25/2005,26.9,27.09,26.85,27.03,39306300,24.49
8/24/2005,26.84,27.16,26.78,26.81,63645000,24.29
8/23/2005,26.84,27.07,26.74,26.87,48296700,24.34
8/22/2005,26.79,27.17,26.77,26.91,41691700,24.38
8/19/2005,26.85,26.91,26.7,26.72,36043500,24.21
8/18/2005,26.89,27.08,26.8,26.82,40861900,24.3
8/17/2005,26.82,27.15,26.66,26.95,52413100,24.42
8/16/2005,27.03,27.14,26.7,26.74,46894600,24.23
8/15/2005,26.98,27.3,26.69,27.13,45976600,24.58
8/12/2005,27.08,27.14,26.9,27.05,52006500,24.43
8/11/2005,26.98,27.3,26.89,27.27,48646800,24.63
8/10/2005,27.41,27.5,26.85,26.95,62818800,24.34
8/9/2005,27.22,27.51,27.01,27.35,64761800,24.7
8/8/2005,27.8,27.84,27.08,27.13,77207200,24.51
8/5/2005,27.29,27.94,27.25,27.76,82212400,25.08
8/4/2005,27.16,27.5,27.05,27.32,91461400,24.68
8/3/2005,26.76,27.43,26.73,27.25,139422400,24.61
8/2/2005,25.9,26.9,25.87,26.81,137510100,24.22
8/1/2005,25.81,26.05,25.76,25.92,61346800,23.41
7/29/2005,25.78,26,25.59,25.61,59524400,23.13
7/28/2005,25.75,25.85,25.66,25.75,44738700,23.26
7/27/2005,25.61,25.8,25.53,25.72,57977300,23.23
7/26/2005,25.72,25.74,25.53,25.54,51476400,23.07
7/25/2005,25.69,25.9,25.65,25.69,45174600,23.21
7/22/2005,25.99,26.34,25.63,25.68,97558900,23.2
7/21/2005,26.3,26.48,26,26.44,112932100,23.88
7/20/2005,26,26.23,25.88,26.19,71424800,23.66
7/19/2005,25.79,26.25,25.75,26.16,113290100,23.63
7/18/2005,25.71,25.79,25.55,25.55,39668000,23.08
7/15/2005,26.04,26.1,25.75,25.79,56472800,23.3
7/14/2005,25.79,26.1,25.79,25.97,69506800,23.46
7/13/2005,25.53,25.75,25.48,25.66,44749200,23.18
7/12/2005,25.24,25.62,25.2,25.61,63384800,23.13
7/11/2005,25.15,25.38,25.11,25.29,61525400,22.84
7/8/2005,24.64,25.12,24.63,25.09,56104000,22.66
7/7/2005,24.58,24.71,24.5,24.65,80082900,22.27
7/6/2005,24.97,25.08,24.69,24.7,64214600,22.31
7/5/2005,24.66,25.19,24.62,24.98,61883500,22.56
7/1/2005,24.85,24.99,24.67,24.71,69718400,22.32
6/30/2005,25.06,25.14,24.82,24.84,82018200,22.44
6/29/2005,25.22,25.32,25,25.09,55859900,22.66
6/28/2005,25.09,25.2,25.03,25.07,53058100,22.65
6/27/2005,25.07,25.25,25.03,25.05,61636200,22.63
6/24/2005,25.22,25.4,25.04,25.04,57970700,22.62
6/23/2005,25.17,25.62,25.15,25.31,105159800,22.86
6/22/2005,25.11,25.26,25.03,25.07,60492700,22.65
6/21/2005,25.08,25.19,25.04,25.15,81084000,22.72
6/20/2005,24.98,25.28,24.93,25.11,50538900,22.68
6/17/2005,25.27,25.29,24.92,25.04,90821300,22.62
6/16/2005,25.22,25.23,24.95,25.04,65918800,22.62
6/15/2005,25.4,25.41,25.11,25.26,50764800,22.82
6/14/2005,25.31,25.44,25.24,25.36,44243300,22.91
6/13/2005,25.36,25.49,25.26,25.31,49104100,22.86
6/10/2005,25.49,25.52,25.34,25.43,39459800,22.97
6/9/2005,25.4,25.61,25.35,25.51,52767900,23.04
6/8/2005,25.55,25.62,25.34,25.4,45369700,22.94
6/7/2005,25.33,25.83,25.31,25.51,54511400,23.04
6/6/2005,25.38,25.5,25.31,25.37,40756900,22.92
6/3/2005,25.7,25.81,25.34,25.43,79659500,22.97
6/2/2005,25.71,25.86,25.64,25.79,27212500,23.3
6/1/2005,25.73,26,25.61,25.81,54621000,23.31
5/31/2005,25.99,26.03,25.75,25.8,46131100,23.3
5/27/2005,25.83,26.09,25.81,26.07,54978000,23.55
5/26/2005,25.75,26,25.73,25.9,50579200,23.4
5/25/2005,25.68,25.77,25.5,25.71,35749000,23.22
5/24/2005,25.8,25.88,25.72,25.75,61287700,23.26
5/23/2005,25.74,26.07,25.74,25.85,75421100,23.35
5/20/2005,25.88,25.92,25.73,25.74,64444500,23.25
5/19/2005,25.75,26.05,25.7,25.92,52120800,23.41
5/18/2005,25.5,25.84,25.42,25.7,71182400,23.21
5/17/2005,25.31,25.5,25.25,25.46,39983200,23
5/16/2005,25.23,25.5,25.19,25.49,50577300,23.02
5/13/2005,25.03,25.38,24.99,25.3,77204300,22.78
5/12/2005,24.84,25.11,24.83,25,74540700,22.51
5/11/2005,24.89,24.97,24.64,24.91,59463300,22.43
5/10/2005,25.04,25.08,24.82,24.9,62235100,22.42
5/9/2005,25.23,25.33,25.05,25.11,61872400,22.61
5/6/2005,25.33,25.48,25.19,25.22,64322600,22.71
5/5/2005,25.2,25.33,25.08,25.23,59362300,22.72
5/4/2005,25.34,25.4,25.11,25.21,86864200,22.7
5/3/2005,25.13,25.4,25.09,25.36,67867800,22.83
5/2/2005,25.23,25.36,24.95,25.23,54376700,22.72
4/29/2005,24.88,25.3,24.79,25.3,98641200,22.78
4/28/2005,24.82,24.92,24.44,24.45,83623100,22.02
4/27/2005,24.66,25.15,24.63,24.99,47732800,22.5
4/26/2005,24.95,25.25,24.74,24.76,60464300,22.29
4/25/2005,25.07,25.28,24.86,24.99,75457900,22.5
4/22/2005,25.05,25.25,24.78,24.98,80087500,22.49
4/21/2005,24.48,25.39,24.47,25.28,93562300,22.76
4/20/2005,24.66,24.7,24.3,24.32,91923500,21.9
4/19/2005,24.71,24.8,24.45,24.63,65956200,22.18
4/18/2005,24.45,24.84,24.4,24.65,75766400,22.2
4/15/2005,24.58,24.9,24.41,24.46,100251600,22.02
4/14/2005,25.01,25.14,24.83,24.84,66754400,22.37
4/13/2005,25.23,25.45,24.99,25.04,60929300,22.55
4/12/2005,24.92,25.35,24.8,25.32,67517800,22.8
4/11/2005,25.03,25.11,24.86,24.97,47791800,22.48
4/8/2005,25.07,25.25,24.91,24.94,47956300,22.46
4/7/2005,24.66,25.13,24.63,25.1,77451500,22.6
4/6/2005,24.47,24.94,24.45,24.67,78020200,22.21
4/5/2005,24.22,24.5,24.12,24.47,73549600,22.03
4/4/2005,24.11,24.26,23.94,24.23,62196400,21.82
4/1/2005,24.24,24.35,24.1,24.12,64619600,21.72
3/31/2005,24.25,24.31,24.12,24.17,62382300,21.76
3/30/2005,24.04,24.19,24,24.16,59585700,21.75
3/29/2005,24.14,24.24,23.82,23.92,74231700,21.54
3/28/2005,24.4,24.47,24.18,24.2,49802000,21.79
3/24/2005,24.24,24.47,24.2,24.28,78820900,21.86
3/23/2005,23.99,24.39,23.96,24.18,79293300,21.77
3/22/2005,24.19,24.27,23.96,23.99,102113300,21.6
3/21/2005,24.35,24.36,24.15,24.2,71446200,21.79
3/18/2005,24.53,24.91,24.28,24.31,135904000,21.89
3/17/2005,24.64,24.68,24.53,24.54,60573200,22.1
3/16/2005,24.82,24.97,24.56,24.63,74841400,22.18
3/15/2005,25.1,25.24,24.89,24.91,71469400,22.43
3/14/2005,25.08,25.15,24.96,25.11,65550500,22.61
3/11/2005,25.45,25.48,25.06,25.09,60617900,22.59
3/10/2005,25.43,25.48,25.25,25.43,59132900,22.9
3/9/2005,25.39,25.57,25.28,25.31,62991800,22.79
3/8/2005,25.4,25.62,25.34,25.4,52871800,22.87
3/7/2005,25.17,25.79,25.16,25.47,80407400,22.93
3/4/2005,25.21,25.3,25.13,25.17,63058200,22.66
3/3/2005,25.3,25.31,25.14,25.17,52183600,22.66
3/2/2005,25.19,25.48,25.16,25.26,67739000,22.74
3/1/2005,25.19,25.41,25.13,25.28,56394800,22.76
2/28/2005,25.22,25.37,25.13,25.16,82728000,22.65
2/25/2005,25.33,25.38,25.15,25.25,62467700,22.74
2/24/2005,25.18,25.44,25.15,25.37,85236300,22.84
2/23/2005,25.24,25.35,25.17,25.2,83689400,22.69
2/22/2005,25.25,25.49,25.2,25.23,96419200,22.72
2/18/2005,25.64,25.65,25.4,25.48,77091100,22.94
2/17/2005,25.71,25.86,25.6,25.65,67024800,23.1
2/16/2005,25.87,25.93,25.67,25.79,57506600,23.22
2/15/2005,26,26.08,25.86,25.93,76551600,23.35
2/14/2005,25.93,26.12,25.91,26.01,58694000,23.35
2/11/2005,26.03,26.12,25.81,25.97,83835900,23.31
2/10/2005,26.1,26.13,26,26.06,71796400,23.39
2/9/2005,26.25,26.31,26.04,26.07,77874800,23.4
2/8/2005,26.19,26.34,26.16,26.24,61343700,23.55
2/7/2005,26.27,26.3,26.06,26.16,57763400,23.48
2/4/2005,26.17,26.37,26.14,26.32,61246500,23.63
2/3/2005,26.37,26.4,26.1,26.18,62545400,23.5
2/2/2005,26.42,26.5,26.28,26.46,79329500,23.75
2/1/2005,26.25,26.43,26.22,26.39,57981700,23.69
1/31/2005,26.35,26.52,26.16,26.28,71442100,23.59
1/28/2005,26.54,26.65,25.96,26.18,110466500,23.5
1/27/2005,25.95,26.16,25.85,26.11,93204100,23.44
1/26/2005,26.07,26.17,25.9,26.01,64974500,23.35
1/25/2005,25.76,26.19,25.75,26.02,67580700,23.36
1/24/2005,25.76,26,25.64,25.67,69010900,23.04
1/21/2005,25.95,26.13,25.64,25.65,76501000,23.02
1/20/2005,25.84,26.1,25.74,25.86,58380100,23.21
1/19/2005,26.21,26.26,25.92,25.98,58114100,23.32
1/18/2005,26.03,26.35,25.84,26.32,69146400,23.63
1/14/2005,26.4,26.45,26.04,26.12,92180800,23.45
1/13/2005,26.68,26.8,26.16,26.27,89861600,23.58
1/12/2005,26.77,26.85,26.62,26.78,72940600,24.04
1/11/2005,26.69,26.82,26.61,26.73,64712000,23.99
1/10/2005,26.6,26.86,26.54,26.8,70376600,24.06
1/7/2005,26.82,26.89,26.62,26.67,68723300,23.94
1/6/2005,26.85,27.06,26.64,26.75,76890500,24.01
1/5/2005,26.84,27.1,26.76,26.78,72463500,24.04
1/4/2005,26.87,27.1,26.66,26.84,109442100,24.09
1/3/2005,26.8,26.95,26.65,26.74,65002900,24
12/31/2004,26.75,26.9,26.68,26.72,54959500,23.99
12/30/2004,26.89,26.94,26.75,26.76,48355400,24.02
12/29/2004,26.85,27,26.82,26.9,47594900,24.15
12/28/2004,26.85,27.03,26.8,26.95,55075900,24.19
12/27/2004,27.01,27.1,26.82,26.85,55958500,24.1
12/23/2004,26.87,27.15,26.83,27.01,65801900,24.25
12/22/2004,26.84,27.15,26.78,26.97,63651900,24.21
12/21/2004,27,27.17,26.94,27.07,94646100,24.3
12/20/2004,27.01,27.15,26.89,26.95,85552800,24.19
12/17/2004,27,27.32,26.8,26.96,126184400,24.2
12/16/2004,27.15,27.28,27.01,27.16,88997500,24.38
12/15/2004,27.22,27.4,27.07,27.11,106303900,24.34
12/14/2004,27.05,27.33,27.04,27.23,127843200,24.44
12/13/2004,27.1,27.28,26.91,27.25,93812500,24.46
12/10/2004,27.08,27.18,27.04,27.08,70949200,24.31
12/9/2004,27.13,27.36,26.94,27.23,83006000,24.44
12/8/2004,27.01,27.36,26.91,27.36,95655000,24.56
12/7/2004,27.26,27.38,27,27.07,111656000,24.3
12/6/2004,27.1,27.44,27.07,27.33,55297400,24.53
12/3/2004,27.16,27.44,27.14,27.23,76498400,24.44
12/2/2004,27.27,27.4,26.92,27.09,96088300,24.32
12/1/2004,26.95,27.28,26.81,27.25,99889000,24.46
11/30/2004,26.75,27.01,26.7,26.81,75960400,24.07
11/29/2004,26.64,26.95,26.61,26.77,67079900,24.03
11/26/2004,26.56,26.82,26.55,26.6,24398700,23.88
11/24/2004,26.62,26.73,26.4,26.64,60069200,23.91
11/23/2004,26.52,26.7,26.4,26.53,70459700,23.81
11/22/2004,26.75,26.82,26.1,26.65,92410800,23.92
11/19/2004,27.03,27.07,26.84,26.86,85808600,24.11
11/18/2004,27.13,27.17,27,27.07,63249900,24.3
11/17/2004,27.25,27.35,27.06,27.17,58830700,24.39
11/16/2004,27.33,27.34,27.05,27.12,64522600,24.34
11/15/2004,27.34,27.5,27.2,27.39,104468000,24.59
11/12/2004,30.16,30.2,29.8,29.97,162269000,24.14
11/11/2004,29.89,30.08,29.82,29.98,87358900,24.15
11/10/2004,29.92,30,29.69,29.73,84097700,23.94
11/9/2004,29.43,29.89,29.35,29.77,100401000,23.98
11/8/2004,29.18,29.48,29.13,29.28,112802100,23.58
11/5/2004,29.21,29.36,29.03,29.31,95337700,23.61
11/4/2004,28.38,29,28.38,29,87867700,23.36
11/3/2004,28.65,28.65,28.31,28.47,79666700,22.93
11/2/2004,28.26,28.47,28.03,28.24,89417100,22.74
11/1/2004,28.16,28.28,27.96,28.08,72930900,22.62
10/29/2004,28.12,28.15,27.8,27.97,80010100,22.53
10/28/2004,28.11,28.54,27.9,28.01,63059600,22.56
10/27/2004,27.86,28.35,27.58,28.15,72392600,22.67
10/26/2004,27.71,27.9,27.63,27.9,76966600,22.47
10/25/2004,27.67,27.77,27.55,27.63,61529500,22.25
10/22/2004,28.3,28.34,27.58,27.74,101912800,22.34
10/21/2004,28.81,28.89,28.47,28.56,94988500,23
10/20/2004,28.22,28.75,28.12,28.7,69078100,23.12
10/19/2004,28.53,28.59,28.17,28.18,57026500,22.7
10/18/2004,28.07,28.45,27.98,28.41,50350700,22.88
10/15/2004,27.97,28.24,27.82,27.99,49828500,22.54
10/14/2004,28.04,28.16,27.8,27.8,41548700,22.39
10/13/2004,28.19,28.27,27.94,28.03,49500700,22.58
10/12/2004,27.83,28.16,27.81,28.03,56412900,22.58
10/11/2004,28.2,28.22,27.93,28.06,44691000,22.6
10/8/2004,28.1,28.33,27.97,27.99,49556600,22.54
10/7/2004,28.54,28.59,28.16,28.17,38401500,22.69
10/6/2004,28.39,28.55,28.23,28.53,56999600,22.98
10/5/2004,28.15,28.45,28.1,28.38,58017700,22.86
10/4/2004,28.44,28.46,28.07,28.12,62016200,22.65
10/1/2004,27.82,28.32,27.78,28.25,66302800,22.75
9/30/2004,27.59,27.79,27.52,27.65,71218000,22.27
9/29/2004,27.26,27.69,27.23,27.58,61529300,22.21
9/28/2004,27.21,27.36,27.04,27.27,62055100,21.96
9/27/2004,27.17,27.32,27.13,27.19,47813600,21.9
9/24/2004,27.39,27.46,27.19,27.29,49859800,21.98
9/23/2004,27.19,27.39,27.17,27.35,52155800,22.03
9/22/2004,27.28,27.74,27.07,27.12,68409000,21.84
9/21/2004,27.45,27.53,27.25,27.26,73874400,21.96
9/20/2004,27.44,27.65,27.33,27.51,51513600,22.16
9/17/2004,27.39,27.53,27.26,27.51,65283000,22.16
9/16/2004,27.22,27.35,27.17,27.26,35951500,21.96
9/15/2004,27.36,27.4,27.14,27.19,52605700,21.9
9/14/2004,27.37,27.51,27.27,27.44,55920000,22.1
9/13/2004,27.53,27.57,26.74,27.25,48239200,21.95
9/10/2004,27.34,27.51,27.18,27.49,52664500,22.14
9/9/2004,27.3,27.47,27.18,27.28,56904700,21.97
9/8/2004,27.3,27.47,27.14,27.26,53278100,21.96
9/7/2004,27.29,27.38,27.16,27.36,44893400,22.04
9/3/2004,27.46,27.62,27.1,27.11,46174400,21.83
9/2/2004,27.4,27.68,27.35,27.62,42161700,22.25
9/1/2004,27.23,27.52,27.14,27.39,48507500,22.06
8/31/2004,27.29,27.32,27.05,27.3,52106700,21.99
8/30/2004,27.3,27.39,26.85,27.3,36679600,21.99
8/27/2004,27.5,27.65,27.45,27.46,33248700,22.12
8/26/2004,27.46,27.6,27.39,27.44,35465500,22.1
8/25/2004,27.21,27.67,27.18,27.55,53512700,22.19
8/24/2004,27.4,27.46,27.09,27.24,40835300,21.94
8/23/2004,27.27,27.33,27.12,27.24,39572200,21.94
8/20/2004,27.13,27.37,27.04,27.2,46494800,21.84
8/19/2004,27.35,27.45,27.01,27.12,46293000,21.78
8/18/2004,26.93,27.5,26.89,27.46,58844000,22.05
8/17/2004,27.22,27.38,26.98,27.05,56879700,21.72
8/16/2004,27.03,27.2,26.96,27.09,54347200,21.75
8/13/2004,27.01,27.25,26.98,27.02,43333200,21.7
8/12/2004,27.23,27.31,26.86,26.88,50279700,21.59
8/11/2004,27.39,27.51,27.2,27.41,53097300,22.01
8/10/2004,27.3,27.75,27.25,27.72,57632700,22.26
8/9/2004,27.26,27.28,27.1,27.18,51877500,21.83
8/6/2004,27.38,27.86,27.06,27.14,75628000,21.79
8/5/2004,28.16,28.21,27.52,27.53,55591700,22.11
8/4/2004,28.01,28.2,27.99,28.06,46217900,22.53
8/3/2004,28.38,28.42,28,28.07,53990900,22.54
8/2/2004,28.27,28.55,28.16,28.52,52267000,22.9
7/30/2004,28.45,28.81,28.33,28.49,59552900,22.88
7/29/2004,28.78,28.8,28.25,28.48,60148400,22.87
7/28/2004,28.34,28.79,28.28,28.58,62718800,22.95
7/27/2004,28.7,28.76,28.13,28.44,72968400,22.84
7/26/2004,28.36,28.71,28.2,28.66,72387600,23.02
7/23/2004,28.38,28.4,28.02,28.03,97372700,22.51
7/22/2004,29.07,29.3,28.83,29,124640700,23.29
7/21/2004,29.89,29.89,28.81,28.86,201518000,23.18
7/20/2004,28,28.48,27.85,28.32,89010700,22.74
7/19/2004,27.62,28.26,27.6,27.95,60354500,22.44
7/16/2004,28.18,28.2,27.25,27.48,66406300,22.07
7/15/2004,28.05,28.2,27.8,27.87,46759700,22.38
7/14/2004,27.4,28.36,27.34,28.13,87656300,22.59
7/13/2004,27.91,27.95,27.6,27.6,43274100,22.16
7/12/2004,27.67,28,27.59,27.89,45757300,22.4
7/9/2004,27.78,28,27.64,27.86,50249300,22.37
7/8/2004,27.88,28.15,27.55,27.64,59125100,22.2
7/7/2004,27.67,28.32,27.55,28.1,66255700,22.57
7/6/2004,28.32,28.33,27.94,28.02,69158900,22.5
7/2/2004,28.62,28.68,28.4,28.57,36690100,22.94
7/1/2004,28.7,28.84,28.26,28.63,78441400,22.99
6/30/2004,28.57,28.8,28.39,28.56,83544400,22.93
6/29/2004,28.18,28.58,28.18,28.5,55371700,22.89
6/28/2004,28.6,28.75,28.17,28.28,77024100,22.71
6/25/2004,28.48,28.63,28.25,28.57,71136500,22.94
6/24/2004,28.48,28.65,28.36,28.39,65503800,22.8
6/23/2004,28.2,28.38,28,28.3,58558400,22.73
6/22/2004,28.15,28.35,27.81,28.29,98932000,22.72
6/21/2004,28.22,28.66,28.12,28.35,116881700,22.77
6/18/2004,27.77,28.5,27.7,28.35,134218700,22.77
6/17/2004,27.31,27.92,27.29,27.77,105427500,22.3
6/16/2004,27.34,27.5,27.15,27.32,67431100,21.94
6/15/2004,26.99,27.6,26.97,27.41,114183400,22.01
6/14/2004,26.55,26.9,26.53,26.9,67377500,21.6
6/10/2004,26.38,26.79,26.38,26.77,48109200,21.5
6/9/2004,26.4,26.65,26.4,26.47,50385500,21.26
6/8/2004,26.28,26.65,26.24,26.6,58447700,21.36
6/7/2004,26.02,26.43,25.97,26.43,65218600,21.22
6/4/2004,26.03,26.24,25.94,25.95,48815300,20.84
6/3/2004,26.05,26.13,25.86,25.89,45933100,20.79
6/2/2004,26.12,26.28,26.01,26.13,54020000,20.98
6/1/2004,26.13,26.27,25.87,26.11,48369500,20.97
5/28/2004,26.14,26.35,26.02,26.23,37393000,21.06
5/27/2004,26.16,26.19,25.92,26.19,49071900,21.03
5/26/2004,25.99,26.15,25.85,26.14,50306900,20.99
5/25/2004,25.71,26.19,25.6,26.1,66615000,20.96
5/24/2004,26.05,26.17,25.74,25.76,56250500,20.69
5/21/2004,25.97,26.2,25.78,25.89,57809300,20.79
5/20/2004,25.75,25.87,25.59,25.73,52089900,20.66
5/19/2004,26.03,26.27,25.62,25.62,60052800,20.57
5/18/2004,25.7,25.97,25.64,25.83,58158600,20.74
5/17/2004,25.47,25.79,25.42,25.54,55149600,20.51
5/14/2004,26,26.17,25.64,25.86,43775300,20.77
5/13/2004,25.82,26.19,25.79,26.1,63861500,20.96
5/12/2004,25.87,26,25.43,25.94,64145600,20.83
5/11/2004,26.09,26.11,25.79,25.94,57917200,20.83
5/10/2004,25.63,26.05,25.62,25.93,64621400,20.82
5/7/2004,26.03,26.38,25.75,25.78,68290200,20.7
5/6/2004,26.16,26.34,26.03,26.12,62693900,20.98
5/5/2004,26.32,26.6,26.25,26.3,51841700,21.12
5/4/2004,26.35,26.54,26.02,26.33,55496400,21.14
5/3/2004,26.19,26.52,26.19,26.35,65916200,21.16
4/30/2004,26.59,26.75,25.96,26.13,66172200,20.98
4/29/2004,26.51,26.94,26.31,26.48,77787300,21.26
4/28/2004,27.01,27.05,26.47,26.56,72842200,21.33
4/27/2004,27.16,27.37,27.13,27.22,80716800,21.86
4/26/2004,27.45,27.55,27.1,27.24,89391000,21.87
4/23/2004,27.4,27.72,27.34,27.54,258269000,22.12
4/22/2004,25.51,25.99,25.47,25.95,99207700,20.84
4/21/2004,25.36,25.49,25.2,25.45,49252000,20.44
4/20/2004,25.65,25.88,25.28,25.33,59902600,20.34
4/19/2004,25.08,25.6,25.06,25.53,44592100,20.5
4/16/2004,25.33,25.4,25.11,25.16,51768600,20.2
4/15/2004,25.53,25.73,25.1,25.22,73756900,20.25
4/14/2004,25.39,25.68,25.38,25.51,61079600,20.49
4/13/2004,25.68,25.77,25.41,25.45,56971500,20.44
4/12/2004,25.48,25.74,25.43,25.61,38786800,20.57
4/8/2004,25.82,25.85,25.36,25.48,45294600,20.46
4/7/2004,25.74,25.78,25.35,25.59,63268900,20.55
4/6/2004,25.77,25.9,25.66,25.8,48992000,20.72
4/5/2004,25.81,25.98,25.73,25.95,53800300,20.84
4/2/2004,25.48,25.9,25.44,25.85,98043800,20.76
4/1/2004,24.95,25.11,24.85,25.08,69051900,20.14
3/31/2004,25.2,25.2,24.87,24.93,70533200,20.02
3/30/2004,25.21,25.33,25.03,25.2,59010400,20.24
3/29/2004,25.25,25.4,25,25.31,51881600,20.32
3/26/2004,25.11,25.51,25,25.03,61584900,20.1
3/25/2004,24.6,25.24,24.58,25.19,85677900,20.23
3/24/2004,24.38,24.58,24.18,24.41,97584700,19.6
3/23/2004,24.65,24.66,24.11,24.15,91696300,19.39
3/22/2004,24.48,24.84,24.01,24.5,127605200,19.67
3/19/2004,24.77,24.94,24.56,24.63,86281600,19.78
3/18/2004,24.96,25.03,24.58,24.89,123231000,19.99
3/17/2004,25.25,25.46,25.11,25.13,56241400,20.18
3/16/2004,25.26,25.37,25.1,25.18,65453800,20.22
3/15/2004,25.3,25.43,25.06,25.16,68835300,20.2
3/12/2004,25.38,25.51,25.23,25.38,64137100,20.38
3/11/2004,25.18,25.78,25.07,25.09,90536300,20.15
3/10/2004,25.65,25.8,25.35,25.37,75155800,20.37
3/9/2004,25.8,25.97,25.54,25.72,81111700,20.65
3/8/2004,26.31,26.35,25.81,25.83,69367800,20.74
3/5/2004,26.23,26.6,26.2,26.35,59849800,21.16
3/4/2004,26.33,26.42,26.21,26.37,44023200,21.18
3/3/2004,26.35,26.55,26.22,26.37,54998700,21.18
3/2/2004,26.61,26.69,26.35,26.39,66331000,21.19
3/1/2004,26.63,26.72,26.5,26.7,51912300,21.44
2/27/2004,26.47,26.62,26.35,26.53,58266500,21.3
2/26/2004,26.59,26.65,26.41,26.5,66602700,21.28
2/25/2004,26.9,26.99,26.61,26.7,64275700,21.44
2/24/2004,26.61,26.95,26.55,26.88,55426500,21.59
2/23/2004,26.73,26.76,26.48,26.61,50256800,21.37
2/20/2004,26.66,26.8,26.5,26.57,57821900,21.34
2/19/2004,26.92,26.98,26.43,26.46,61840600,21.25
2/18/2004,26.9,27.11,26.74,26.77,50334700,21.5
2/17/2004,26.72,27.1,26.59,26.99,43477000,21.67
2/13/2004,26.98,27.06,26.5,26.59,67541100,21.35
2/12/2004,27.09,27.15,26.93,26.95,44537000,21.64
2/11/2004,26.97,27.23,26.85,27.15,51515300,21.8
2/10/2004,26.87,27.15,26.82,27.02,37790600,21.7
2/9/2004,27.19,27.23,26.85,26.9,48108500,21.6
2/6/2004,27.03,27.19,26.93,27.08,47209600,21.75
2/5/2004,27.06,27.17,26.83,26.96,55527500,21.65
2/4/2004,27.22,27.43,27.01,27.01,60648000,21.69
2/3/2004,27.4,27.55,27.18,27.29,47993800,21.91
2/2/2004,27.61,27.8,27.24,27.4,62891800,22
1/30/2004,27.84,27.9,27.55,27.65,40528700,22.2
1/29/2004,27.81,27.95,27.57,27.91,63748400,22.41
1/28/2004,28.3,28.44,27.47,27.71,71336000,22.25
1/27/2004,28.64,28.72,28.22,28.25,63196200,22.69
1/26/2004,28.49,28.83,28.32,28.8,58299600,23.13
1/23/2004,28.28,28.76,28.22,28.48,127259100,22.87
1/22/2004,28.36,28.44,27.94,28.01,78425200,22.49
1/21/2004,28.13,28.3,27.85,28.3,53570600,22.73
1/20/2004,27.98,28.2,27.93,28.1,63068500,22.57
1/16/2004,27.71,27.88,27.53,27.81,63983400,22.33
1/15/2004,27.55,27.72,27.42,27.54,58504100,22.12
1/14/2004,27.52,27.73,27.47,27.7,43907000,22.24
1/13/2004,27.55,27.64,27.26,27.43,51555900,22.03
1/12/2004,27.67,27.73,27.35,27.57,55845200,22.14
1/9/2004,28.03,28.06,27.59,27.66,67079900,22.21
1/8/2004,28.39,28.48,28,28.16,58810800,22.61
1/7/2004,28.17,28.31,28.01,28.21,54298200,22.65
1/6/2004,28.19,28.28,28.07,28.24,46950800,22.68
1/5/2004,27.73,28.18,27.72,28.14,67333700,22.6
1/2/2004,27.58,27.77,27.33,27.45,44487700,22.04
12/31/2003,27.42,27.55,27.23,27.37,42198900,21.98
12/30/2003,27.41,27.55,27.4,27.52,34406600,22.1
12/29/2003,27.21,27.53,27.16,27.46,40426700,22.05
12/26/2003,27.05,27.25,27,27.21,12076900,21.85
12/24/2003,27.14,27.16,27,27.04,19924200,21.71
12/23/2003,27.17,27.34,27.01,27.15,39609000,21.8
12/22/2003,27.16,27.43,26.97,27.18,43894800,21.83
12/19/2003,27.49,27.55,27.19,27.36,76856400,21.97
12/18/2003,27.1,27.45,27.05,27.4,61177800,22
12/17/2003,27.04,27.08,26.85,27.04,53712300,21.71
12/16/2003,26.83,27.16,26.77,27.06,73978000,21.73
12/15/2003,27.05,27.1,26.68,26.74,88860600,21.47
12/12/2003,26.69,26.81,26.5,26.65,69154100,21.4
12/11/2003,26.59,26.77,26.28,26.61,79309000,21.37
12/10/2003,26.45,26.63,26.38,26.59,82853700,21.35
12/9/2003,26.44,26.61,26.25,26.38,103547100,21.18
12/8/2003,26.12,26.34,25.81,26.24,90504000,21.07
12/5/2003,25.96,26.48,25.92,25.98,96610900,20.86
12/4/2003,25.72,26.23,25.66,26.2,87202400,21.04
12/3/2003,25.82,26.07,25.62,25.67,93121600,20.61
12/2/2003,25.95,26.09,25.61,25.66,85121700,20.61
12/1/2003,25.9,26.21,25.5,25.84,101914600,20.75
11/28/2003,25.5,25.75,25.4,25.71,33402600,20.65
11/26/2003,25.61,25.63,25.32,25.45,69758400,20.44
11/25/2003,25.87,25.95,25.38,25.4,85663800,20.4
11/24/2003,25.33,25.81,25.28,25.73,99463800,20.66
11/21/2003,25.33,25.38,25.08,25.11,70712900,20.16
11/20/2003,25.17,25.63,25.08,25.1,106845700,20.16
11/19/2003,25.29,25.54,25.17,25.35,78853300,20.36
11/18/2003,25.33,25.84,25.12,25.15,106868300,20.2
11/17/2003,25.39,25.44,24.84,25.15,103900200,20.2
11/14/2003,25.7,26.02,25.44,25.5,83146400,20.48
11/13/2003,25.86,25.93,25.45,25.69,78949500,20.63
11/12/2003,25.85,26.14,25.6,25.98,75877300,20.86
11/11/2003,26.01,26.08,25.67,25.8,64990700,20.72
11/10/2003,26.12,26.23,26,26,54579100,20.88
11/7/2003,26.38,26.49,26.03,26.1,57822100,20.96
11/6/2003,26.26,26.3,26,26.23,68189800,21.06
11/5/2003,26.15,26.32,26,26.1,61514400,20.96
11/4/2003,26.59,26.62,26.01,26.07,84026100,20.94
11/3/2003,26.35,26.75,26.29,26.68,57772300,21.42
10/31/2003,26.37,26.44,26.11,26.14,69623700,20.99
10/30/2003,27.01,27.04,25.91,26.12,98729400,20.98
10/29/2003,27.16,27.25,26.66,26.74,73551500,21.47
10/28/2003,27.09,27.22,26.88,27.2,71752600,21.84
10/27/2003,26.91,27.1,26.82,26.91,65619100,21.61
10/24/2003,27.27,27.4,26.42,26.61,210558300,21.37
10/23/2003,28.72,29.08,28.1,28.91,67357900,23.22
10/22/2003,29.03,29.21,28.8,28.89,48798500,23.2
10/21/2003,29.35,29.43,29.17,29.35,44166800,23.57
10/20/2003,28.95,29.37,28.8,29.35,38794500,23.57
10/17/2003,29.28,29.29,28.8,28.93,49960000,23.23
10/16/2003,28.91,29.31,28.8,29.23,42232500,23.47
10/15/2003,29.2,29.26,28.7,29.07,57242100,23.34
10/14/2003,28.66,28.77,28.48,28.68,34851300,22.9
10/13/2003,28.98,29.1,28.5,28.78,39320300,22.98
10/10/2003,28.91,29.2,28.67,28.91,37604700,23.09
10/9/2003,29.22,29.35,28.8,28.94,62653300,23.11
10/8/2003,29.36,29.36,28.68,28.82,46989100,23.01
10/7/2003,29.01,29.37,28.92,29.14,52356800,23.27
10/6/2003,29.15,29.3,28.91,29.19,34047600,23.31
10/3/2003,29.16,29.46,28.93,29.08,57303000,23.22
10/2/2003,28.45,28.75,28.19,28.5,38143600,22.76
10/1/2003,28.03,28.63,27.81,28.52,58375900,22.77
9/30/2003,28.59,28.61,27.75,27.8,63333700,22.2
9/29/2003,28.41,28.91,28.1,28.83,47380300,23.02
9/26/2003,28.27,28.78,28.14,28.19,49864700,22.51
9/25/2003,28.47,28.96,28.22,28.24,56224500,22.55
9/24/2003,29.61,29.7,28.42,28.46,66336500,22.73
9/23/2003,29.12,29.71,28.88,29.6,57827800,23.64
9/22/2003,29.39,30,28.81,29.07,65678700,23.21
9/19/2003,29.76,29.97,29.52,29.96,92433800,23.92
9/18/2003,28.49,29.51,28.42,29.5,67268100,23.56
9/17/2003,28.76,28.95,28.47,28.5,47221600,22.76
9/16/2003,28.41,28.95,28.32,28.9,52060600,23.08
9/15/2003,28.37,28.61,28.33,28.36,41432300,22.65
9/12/2003,27.48,28.4,27.45,28.34,55777200,22.63
9/11/2003,27.66,28.11,27.59,27.84,37813300,22.23
9/10/2003,28.03,28.18,27.48,27.55,54763500,22
9/9/2003,28.65,28.71,28.31,28.37,44315200,22.66
9/8/2003,28.39,28.92,28.34,28.84,46105300,23.03
9/5/2003,28.23,28.75,28.17,28.38,64024500,22.66
9/4/2003,28.1,28.47,27.99,28.43,59840800,22.7
9/3/2003,27.42,28.4,27.38,28.3,109437800,22.6
9/2/2003,26.7,27.3,26.47,27.26,74168900,21.77
8/29/2003,26.46,26.55,26.35,26.52,34503000,21.18
8/28/2003,26.5,26.58,26.24,26.51,46211200,21.17
8/27/2003,26.51,26.58,26.3,26.42,30633900,21.1
8/26/2003,26.31,26.67,25.96,26.57,47546000,21.22
8/25/2003,26.31,26.54,26.23,26.5,36132900,21.16
8/22/2003,26.78,26.95,26.21,26.22,65846300,20.94
8/21/2003,26.65,26.73,26.13,26.24,63802700,20.95
8/20/2003,26.3,26.53,26,26.45,56739300,21.12
8/19/2003,25.85,26.65,25.77,26.62,72952900,21.26
8/18/2003,25.56,25.83,25.46,25.7,45817400,20.52
8/15/2003,25.61,25.66,25.43,25.54,27607900,20.4
8/14/2003,25.66,25.71,25.52,25.63,37338300,20.47
8/13/2003,25.79,25.89,25.5,25.6,39636900,20.44
8/12/2003,25.71,25.77,25.45,25.73,38208400,20.55
8/11/2003,25.61,25.99,25.54,25.61,36433900,20.45
8/8/2003,25.88,25.98,25.5,25.58,33241400,20.43
8/7/2003,25.72,25.81,25.45,25.71,44258500,20.53
8/6/2003,25.54,26.19,25.43,25.65,56294900,20.48
8/5/2003,26.31,26.54,25.6,25.66,58825800,20.49
8/4/2003,26.15,26.41,25.75,26.18,51825600,20.91
8/1/2003,26.33,26.51,26.12,26.17,42649700,20.9
7/31/2003,26.6,26.99,26.31,26.41,64504800,21.09
7/30/2003,26.46,26.57,26.17,26.23,41240300,20.95
7/29/2003,26.88,26.9,26.24,26.47,62391100,21.14
7/28/2003,26.94,27,26.49,26.61,52658300,21.25
7/25/2003,26.28,26.95,26.07,26.89,54173000,21.47
7/24/2003,26.78,26.92,25.98,26,53556600,20.76
7/23/2003,26.42,26.65,26.14,26.45,49828200,21.12
7/22/2003,26.28,26.56,26.13,26.38,51791000,21.07
7/21/2003,26.87,26.91,26,26.04,48480800,20.79
7/18/2003,27.11,27.23,26.75,26.89,63388400,21.47
7/17/2003,27.14,27.27,26.54,26.69,72805000,21.31
7/16/2003,27.56,27.62,27.2,27.52,49838900,21.98
7/15/2003,27.47,27.53,27.1,27.27,53567600,21.78
7/14/2003,27.63,27.81,27.05,27.4,60464400,21.88
7/11/2003,26.95,27.45,26.89,27.31,50377300,21.81
7/10/2003,27.25,27.42,26.59,26.91,55350800,21.49
7/9/2003,27.56,27.7,27.25,27.47,62300700,21.94
7/8/2003,27.26,27.8,27.25,27.7,61896800,22.12
7/7/2003,27.02,27.55,26.95,27.42,88960800,21.9
7/3/2003,26.69,26.95,26.41,26.5,39440900,21.16
7/2/2003,26.5,26.93,26.45,26.88,94069300,21.47
7/1/2003,25.59,26.2,25.39,26.15,60926000,20.88
6/30/2003,25.94,26.12,25.5,25.64,48073100,20.47
6/27/2003,25.95,26.34,25.53,25.63,76040300,20.47
6/26/2003,25.39,26.51,25.21,25.75,51758100,20.56
6/25/2003,25.64,25.99,25.14,25.26,60483500,20.17
6/24/2003,25.65,26.04,25.52,25.7,51820300,20.52
6/23/2003,26.14,26.24,25.49,25.78,52584500,20.59
6/20/2003,26.34,26.38,26.01,26.33,86048900,21.03
6/19/2003,26.09,26.39,26.01,26.07,63626900,20.82
6/18/2003,25.98,26.43,25.71,26.07,89957700,20.82
6/17/2003,25.64,26.14,25.53,25.96,122213900,20.73
6/16/2003,24.8,25.42,24.67,25.39,69658600,20.28
6/13/2003,25.2,25.25,24.49,24.65,55157500,19.68
6/12/2003,24.97,25.14,24.74,24.99,66177700,19.96
6/11/2003,24.67,24.96,24.42,24.88,75768600,19.87
6/10/2003,23.94,24.75,23.85,24.68,80655300,19.71
6/9/2003,23.72,23.98,23.6,23.75,73610000,18.97
6/6/2003,24.44,24.56,23.65,23.67,119629400,18.9
6/5/2003,24.47,24.52,24.01,24.09,115877900,19.24
6/4/2003,24.99,25.22,24.74,24.87,83484600,19.86
6/3/2003,24.75,24.92,24.57,24.88,61058200,19.87
6/2/2003,24.98,25.03,24.57,24.64,66310800,19.68
5/30/2003,24.73,24.91,24.51,24.61,85096700,19.65
5/29/2003,24.47,24.67,24.23,24.4,75451300,19.48
5/28/2003,24.78,24.87,24.3,24.41,91467000,19.49
5/27/2003,24.25,24.89,24.22,24.79,68486800,19.8
5/23/2003,24.2,24.54,24.03,24.22,76968000,19.34
5/22/2003,24.2,24.27,24.04,24.16,93157100,19.29
5/21/2003,24.63,24.71,23.89,24.03,108960900,19.19
5/20/2003,24.86,25,24.5,24.63,52677600,19.67
5/19/2003,25.4,25.54,24.74,24.76,55336300,19.77
5/16/2003,25.88,26.05,25.41,25.57,60620900,20.42
5/15/2003,25.85,26.01,25.57,25.79,45450200,20.59
5/14/2003,26.08,26.18,25.54,25.62,45021000,20.46
5/13/2003,26.04,26.2,25.89,25.99,44501900,20.75
5/12/2003,26.15,26.47,26.06,26.2,53900800,20.92
5/9/2003,25.9,26.5,25.89,26.36,58913600,21.05
5/8/2003,25.75,26.14,25.71,25.74,46401400,20.55
5/7/2003,26.11,26.35,25.84,25.99,49120000,20.75
5/6/2003,25.86,26.5,25.82,26.37,54299500,21.06
5/5/2003,26.25,26.39,25.84,25.86,50391500,20.65
5/2/2003,25.65,26.29,25.56,26.1,52695400,20.84
5/1/2003,25.54,25.95,25.34,25.72,42085800,20.54
4/30/2003,25.73,25.88,25.25,25.57,55566800,20.42
4/29/2003,25.95,26.25,25.68,25.8,65877300,20.6
4/28/2003,25.39,25.94,25.32,25.74,56287600,20.55
4/25/2003,25.33,25.64,25.17,25.22,53657400,20.14
4/24/2003,25.48,25.72,25.32,25.49,51703600,20.36
4/23/2003,25.75,25.99,25.47,25.72,55559300,20.54
4/22/2003,25.06,25.8,25.03,25.76,58844000,20.57
4/21/2003,25.61,25.61,25.08,25.21,41557800,20.13
4/17/2003,24.77,25.54,24.74,25.5,58356600,20.36
4/16/2003,25.6,25.74,24.6,24.92,86178700,19.9
4/15/2003,24.68,24.79,24.1,24.6,63399000,19.64
4/14/2003,24.27,24.88,24,24.76,51599600,19.77
4/11/2003,24.89,25.18,23.95,24.2,71565500,19.33
4/10/2003,24.71,24.79,24.28,24.59,51608900,19.64
4/9/2003,25.61,25.67,24.54,24.57,76875800,19.62
4/8/2003,25.31,25.83,25.2,25.58,54132100,20.43
4/7/2003,26.23,26.43,25.17,25.17,65627100,20.1
4/4/2003,25.76,25.8,24.93,25.09,55740600,20.04
4/3/2003,25.99,26.09,25.6,25.73,57394300,20.55
4/2/2003,25.1,26,25.1,25.72,68282500,20.54
4/1/2003,24.46,24.7,24.25,24.35,49803200,19.44
3/31/2003,24.25,24.71,24.01,24.21,71384000,19.33
3/28/2003,24.67,25.1,24.6,24.67,39584600,19.7
3/27/2003,24.94,25.26,24.59,25.04,60043300,20
3/26/2003,25.46,25.62,25.24,25.25,51673600,20.16
3/25/2003,25.6,25.75,25.03,25.49,63595100,20.36
3/24/2003,25.55,25.93,25.18,25.29,61105200,20.2
3/21/2003,26.75,26.8,26.03,26.57,85586800,21.22
3/20/2003,26.02,26.52,25.67,26.25,71798500,20.96
3/19/2003,25.98,26.43,25.74,26.32,73652100,21.02
3/18/2003,25.89,26.04,25.5,26.04,78108800,20.79
3/17/2003,24.52,25.95,24.33,25.93,100983800,20.71
3/14/2003,24.68,24.96,24.26,24.86,75451400,19.85
3/13/2003,23.72,24.74,23.44,24.67,80701300,19.7
3/12/2003,22.81,23.44,22.55,23.39,72379500,18.68
3/11/2003,23.06,23.26,22.76,22.8,53990700,18.21
3/10/2003,23.31,23.46,22.89,22.95,48413600,18.33
3/7/2003,22.95,23.79,22.9,23.56,66167600,18.81
3/6/2003,23.17,23.5,23.13,23.27,54607600,18.58
3/5/2003,23.07,23.55,23.05,23.44,55415900,18.72
3/4/2003,23.58,23.66,23.06,23.07,56605700,18.42
3/3/2003,24.02,24.12,23.4,23.54,50653500,18.8
2/28/2003,23.74,24.07,23.55,23.7,56585400,18.93
2/27/2003,23.9,24.21,23.3,23.58,75434300,18.83
2/26/2003,24.07,24.47,23.58,23.61,57096000,18.85
2/25/2003,23.54,24.27,23.38,24.19,68113000,19.32
2/24/2003,24.44,24.5,23.84,24.07,62403700,19.22
2/21/2003,24.29,24.8,23.7,24.63,56853200,19.67
2/20/2003,24.77,24.87,24.1,24.14,50897200,19.28
2/19/2003,24.82,24.88,24.17,24.53,46902700,19.59
2/18/2003,24.62,24.99,24.4,24.96,57415500,19.87
2/14/2003,47.25,48.5,46.77,48.3,90446400,19.22
2/13/2003,46.41,47.12,46.13,46.99,73558200,18.7
2/12/2003,46.55,47.1,46.26,46.44,71315200,18.48
2/11/2003,47.3,47.67,46,46.44,84292000,18.48
2/10/2003,46.8,47.52,46.54,47.38,74081400,18.86
2/7/2003,47.88,47.95,46.41,46.58,75208000,18.54
2/6/2003,46.86,47.62,46.56,47.42,83312000,18.87
2/5/2003,47.83,48.53,46.73,46.96,101072000,18.69
2/4/2003,47.8,47.94,46.88,47.32,81854800,18.83
2/3/2003,47.93,49.1,47.46,48.56,80129800,19.33
1/31/2003,47.45,48.35,47.03,47.46,106858400,18.89
1/30/2003,50.16,50.17,48.19,48.24,87877400,19.2
1/29/2003,48.73,50.04,47.93,49.91,106884000,19.86
1/28/2003,49.69,49.7,48.56,48.82,86151200,19.43
1/27/2003,49.32,50.6,48.41,49.17,114838600,19.57
1/24/2003,52.03,52.05,49.7,49.85,103027000,19.84
1/23/2003,51.95,52.54,51.46,52.28,71374800,20.81
1/22/2003,51.59,52.4,50.91,51,86948000,20.3
1/21/2003,51.87,52.15,51.29,51.33,86159200,20.43
1/17/2003,52.94,53,51.31,51.46,155876000,20.48
1/16/2003,56.32,56.65,55.11,55.35,81371000,22.03
1/15/2003,57,57.32,56.19,56.27,59622600,22.4
1/14/2003,56.33,57,56.19,56.97,54206400,22.67
1/13/2003,56.52,56.75,55.77,56.39,60817800,22.44
1/10/2003,55.1,56.3,54.9,55.92,67730200,22.26
1/9/2003,54.72,55.92,54.53,55.81,61808000,22.21
1/8/2003,55.37,55.55,54.11,54.24,64566000,21.59
1/7/2003,54.92,56.01,54.68,55.8,80517400,22.21
1/6/2003,54.02,55.23,53.8,54.77,59456200,21.8
1/3/2003,53.59,53.8,52.88,53.79,55546800,21.41
1/2/2003,52.3,53.75,51.71,53.72,67025200,21.38
12/31/2002,52.74,52.99,51.26,51.7,58208800,20.58
12/30/2002,53.01,53.24,52.27,52.75,48019600,20.99
12/27/2002,53.28,54,52.9,52.97,40891600,21.08
12/26/2002,54.03,54.69,53.17,53.39,37228000,21.25
12/24/2002,53.54,54.23,53.52,53.82,18386000,21.42
12/23/2002,53.05,54.28,52.9,54,48798400,21.49
12/20/2002,53.49,53.72,52.95,53.04,98294600,21.11
12/19/2002,53.25,54.75,52.88,53.11,82686600,21.14
12/18/2002,53.84,54.4,52.79,53.53,62709400,21.3
12/17/2002,54.42,54.99,53.78,54.36,49549800,21.64
12/16/2002,53,54.55,52.67,54.48,60140400,21.68
12/13/2002,53.68,53.75,52.49,52.5,65245400,20.89
12/12/2002,55,55.06,53.69,54.17,55242000,21.56
12/11/2002,53.85,55.01,53.58,54.66,69186200,21.75
12/10/2002,53.56,54.48,53.48,54.01,63730200,21.5
12/9/2002,55,55.22,53.51,53.53,63862800,21.3
12/6/2002,54.87,55.74,54.22,55.47,71670200,22.08
12/5/2002,56.95,57.09,55.3,55.34,68435800,22.03
12/4/2002,56.13,57.44,55.82,56.54,83892000,22.5
12/3/2002,57.28,57.35,56.41,56.71,58457400,22.57
12/2/2002,58.65,58.96,57.01,57.69,63735000,22.96
11/29/2002,58.43,58.63,57.68,57.68,28393000,22.96
11/27/2002,57.6,58.61,57.4,58.08,55191800,23.12
11/26/2002,57.64,58.25,56.78,56.9,68650400,22.65
11/25/2002,58.06,58.64,57.57,58.23,61583000,23.18
11/22/2002,57.45,58.3,57.05,58.22,70002000,23.17
11/21/2002,56.98,58,56.78,57.84,82922200,23.02
11/20/2002,55.01,56.9,54.93,56.62,76435400,22.53
11/19/2002,55.55,55.8,54.31,54.86,76403400,21.83
11/18/2002,56.95,57.03,55.74,55.85,58086400,22.23
11/15/2002,56.6,56.92,55.67,56.69,77533600,22.56
11/14/2002,55.99,57,55.87,56.99,78337000,22.68
11/13/2002,54.24,55.93,54.11,55.36,107370200,22.03
11/12/2002,54.1,55.43,53.9,54.51,81398600,21.69
11/11/2002,55.07,55.1,53.82,53.86,58341200,21.44
11/8/2002,56,56.55,55.01,55.1,64522200,21.93
11/7/2002,56.2,56.62,55.5,56.01,73699600,22.29
11/6/2002,56.99,57.1,55.53,57.03,115407000,22.7
11/5/2002,55.78,56.8,55.58,56.68,76658200,22.56
11/4/2002,56.75,57.25,55.52,56.1,139964200,22.33
11/1/2002,52.43,53.24,51.9,53,105097800,21.09
10/31/2002,53.19,54.07,52.85,53.47,105973800,21.28
10/30/2002,52.2,53.39,51.63,53.11,94451200,21.14
10/29/2002,52.15,52.49,50.85,52.07,90517200,20.72
10/28/2002,53.4,53.5,51.51,51.95,79906600,20.68
10/25/2002,51.25,52.8,51.16,52.68,75425800,20.97
10/24/2002,53.36,53.37,50.9,51.23,95833400,20.39
10/23/2002,51.43,53.26,51.43,53.2,110866600,21.17
10/22/2002,51.43,51.93,51.03,51.67,87159000,20.56
10/21/2002,51.97,52.99,51.36,52.51,112378600,20.9
10/18/2002,52.6,53.2,51.14,53.15,152817200,21.15
10/17/2002,52.28,52.5,50.05,50.77,182602400,20.21
10/16/2002,50.39,51.26,50.28,50.41,95437400,20.06
10/15/2002,51.26,52.37,50.65,52.29,133374200,20.81
10/14/2002,48.25,49.33,47.84,49.29,76216200,19.62
10/11/2002,47.36,48.9,47.01,48.87,108828800,19.45
10/10/2002,44,46.62,43.25,46.38,118515000,18.46
10/9/2002,44.23,45.45,43.81,43.99,123142600,17.51
10/8/2002,44.75,45.98,44.13,44.99,115667600,17.91
10/7/2002,43.81,45.06,43.69,44.05,89790000,17.53
10/4/2002,45.39,45.57,43.69,43.77,107120400,17.42
10/3/2002,45.3,46.59,44.6,44.8,105221400,17.83
10/2/2002,46.1,46.81,45.16,45.61,103488600,18.15
10/1/2002,44.32,46.25,43.19,46.23,110636600,18.4
9/30/2002,44.87,45.04,43.11,43.74,115577000,17.41
9/27/2002,46.04,47.1,45.19,45.25,81011600,18.01
9/26/2002,47.11,47.5,45.95,46.2,100852200,18.39
9/25/2002,46.4,46.96,45.05,46.51,107116600,18.51
9/24/2002,44.83,46.48,44.63,45.64,104142200,18.16
9/23/2002,46.6,46.71,44.81,45.23,89783800,18
9/20/2002,47.71,48,47.3,47.46,130619200,18.89
9/19/2002,46.68,47.82,46.59,47.2,77777600,18.79
9/18/2002,46.72,48.24,46.66,47.75,83951800,19
9/17/2002,48.67,48.9,47.21,47.29,73343400,18.82
9/16/2002,47.6,48.13,47.05,47.78,50166200,19.02
9/13/2002,46.9,48.26,46.85,47.91,59549200,19.07
9/12/2002,48.15,48.3,47.02,47.15,63726800,18.77
9/11/2002,50.23,51.1,48.53,48.58,77443200,19.33
9/10/2002,48.54,49.82,48.35,49.79,83950000,19.82
9/9/2002,47.25,48.95,46.63,48.7,81653200,19.38
9/6/2002,47.75,48.27,47.47,47.82,69918400,19.03
9/5/2002,47.5,47.52,45.88,45.91,90438800,18.27
9/4/2002,47.45,48.6,47.15,48.21,80232000,19.19
9/3/2002,48.52,48.52,47,47.02,74452600,18.71
8/30/2002,50.14,50.48,49,49.08,58138400,19.53
8/29/2002,48.89,51,48.52,50.58,94275600,20.13
8/28/2002,50.48,50.66,49.3,49.38,68875000,19.65
8/27/2002,52.33,52.45,50.65,50.84,65470200,20.23
8/26/2002,52.5,52.65,51.18,52.1,55652400,20.74
8/23/2002,52.66,52.85,51.84,52.22,57929200,20.78
8/22/2002,52.85,53.45,52.6,53.23,72517600,21.19
8/21/2002,51.56,52.38,51.15,52.28,81203400,20.81
8/20/2002,51.38,51.7,50.75,51.04,70317600,20.31
8/19/2002,50.04,52.05,49.85,52,79848200,20.7
8/16/2002,49.43,50.23,48.92,50,69334000,19.9
8/15/2002,49.96,50.74,48.75,49.77,98745600,19.81
8/14/2002,47.25,49.73,47.21,49.71,96706000,19.78
8/13/2002,47.99,49.7,46.92,47.06,100122800,18.73
8/12/2002,47.61,48.75,47.6,48.47,56866600,19.29
8/9/2002,48.15,49.15,47.66,48.12,69049400,19.15
8/8/2002,47.11,49,46.41,48.91,88748000,19.47
8/7/2002,47,47.3,45.16,47.09,86349400,18.74
8/6/2002,44.9,47.25,44.84,45.67,88715800,18.18
8/5/2002,44.29,45.17,43.81,43.99,78941600,17.51
8/2/2002,45.51,45.85,43.8,44.41,85947600,17.68
8/1/2002,47.58,48.09,45.5,45.75,92002800,18.21
7/31/2002,47.61,48,46.36,47.98,93875600,19.1
7/30/2002,47.55,48.83,47.33,48.1,122690600,19.14
7/29/2002,46.85,48.3,46.55,48.25,112148600,19.2
7/26/2002,43.74,45.41,43.68,45.35,123538000,18.05
7/25/2002,45.45,45.71,42.44,42.83,163411400,17.05
7/24/2002,41.75,46.36,41.41,46.23,202307800,18.4
7/23/2002,46.49,46.8,42.97,43.01,168061600,17.12
7/22/2002,48.95,49.99,45.9,47.51,180069800,18.91
7/19/2002,49.87,50.89,48.81,49.56,112543400,19.72
7/18/2002,52.06,52.74,50.66,51.11,91053600,20.34
7/17/2002,52.52,53.3,51.17,52,98034800,20.7
7/16/2002,51.31,52.8,50.64,51.25,97154600,20.4
7/15/2002,51.39,51.86,48,51.8,136965600,20.62
7/12/2002,53.37,53.73,51.48,51.86,95733800,20.64
7/11/2002,52.04,53.07,51.25,52.91,129550600,21.06
7/10/2002,53.69,54.2,52.13,52.24,90673400,20.79
7/9/2002,53.31,54.73,52.97,53.21,85277200,21.18
7/8/2002,54.41,54.93,52.58,52.92,63199400,21.06
7/5/2002,53.09,54.9,53.05,54.85,35673600,21.83
7/3/2002,51.24,52.52,50.45,51.84,80936600,20.63
7/2/2002,52.38,52.92,51.33,51.44,82814200,20.47
7/1/2002,54.12,54.39,52.58,52.66,66473800,20.96
6/28/2002,54.55,55.79,54,54.7,89555600,21.77
6/27/2002,54.6,54.94,52.86,54.92,95812400,21.86
6/26/2002,51.05,54.39,51.05,54.13,112131400,21.54
6/25/2002,54.7,55,52.8,52.95,84025200,21.07
6/24/2002,52.09,54.64,51.85,54.16,104523200,21.56
6/21/2002,53.4,54.55,52.28,52.28,116820000,20.81
6/20/2002,54.37,55.1,53.9,54.1,86401200,21.53
6/19/2002,55.47,55.94,54.32,54.36,81247000,21.64
6/18/2002,55.53,56.29,55.35,55.99,77518400,22.28
6/17/2002,55.66,56.44,55.37,55.68,94486600,22.16
6/14/2002,53.15,55.55,53,55.25,109433600,21.99
6/13/2002,54.84,55.48,54.2,54.22,79771600,21.58
6/12/2002,52.58,55.78,52.5,55.54,136198600,22.1
6/11/2002,53.24,54.18,52.42,52.57,74368200,20.92
6/10/2002,51.65,53.3,51.46,52.82,71825400,21.02
6/7/2002,49.89,52.6,49.86,51.98,97834400,20.69
6/6/2002,51.5,52.14,50,51.9,78703400,20.66
6/5/2002,50.43,51.75,50.33,51.66,66969400,20.56
6/4/2002,49.5,51.23,49.24,49.98,88008400,19.89
6/3/2002,50.99,51.64,49.17,49.42,88439000,19.67
5/31/2002,52.9,53.42,50.88,50.91,66468000,20.26
5/30/2002,51.64,53.36,51.43,52.64,63213000,20.95
5/29/2002,51.65,52.72,51.55,52.05,45393200,20.72
5/28/2002,53.59,53.69,51.75,52.32,49602000,20.82
5/24/2002,54.14,54.52,53.04,53.26,35982000,21.2
5/23/2002,53.7,54.84,53.01,54.82,51412800,21.82
5/22/2002,51.87,53.72,51.85,53.69,54169400,21.37
5/21/2002,53.95,54.6,52.13,52.19,63120000,20.77
5/20/2002,55.5,55.55,53.5,54.01,52115800,21.5
5/17/2002,56.21,56.4,55.27,56.03,54646200,22.3
5/16/2002,54.71,56.03,54.65,55.74,53406400,22.18
5/15/2002,54.49,56.44,53.86,54.75,70412000,21.79
5/14/2002,54.4,55.1,53.98,54.88,64832400,21.84
5/13/2002,50.45,52.91,49.75,52.69,64819000,20.97
5/10/2002,52.53,52.67,49.99,50.05,64408800,19.92
5/9/2002,54.4,55,51.9,52.12,83288200,20.74
5/8/2002,51.27,54.97,51.22,54.97,101242000,21.88
5/7/2002,49.18,50.29,48.35,49.47,88385400,19.69
5/6/2002,49.44,50.54,48.37,48.62,66299400,19.35
5/3/2002,51.26,51.68,49.51,49.56,71628000,19.72
5/2/2002,52.64,54.07,51.15,51.21,79009200,20.38
5/1/2002,52.16,53.19,50.66,52.75,76413000,20.99
4/30/2002,52.1,53.3,51.92,52.26,77384000,20.8
4/29/2002,51.47,52.91,51.44,52.24,70246000,20.79
4/26/2002,54.07,54.45,51.46,51.5,62776600,20.5
4/25/2002,52.9,54.45,52.88,53.73,57290400,21.38
4/24/2002,53.85,54.43,53,53.02,61220400,21.1
4/23/2002,55.7,55.82,53.3,53.99,68281400,21.49
4/22/2002,56.52,56.7,55,55.59,51465200,22.12
4/19/2002,57.44,57.98,56.86,57.2,104268600,22.77
4/18/2002,56.79,57.31,52.68,56.37,74794800,22.44
4/17/2002,57.95,58.28,56.42,56.63,55158600,22.54
4/16/2002,56.4,58.1,56.36,57.81,51921600,23.01
4/15/2002,56,56.75,55.4,55.69,47388800,22.16
4/12/2002,55.15,56.26,54.86,55.93,52297600,22.26
4/11/2002,55.89,56.45,54.5,54.79,58165800,21.81
4/10/2002,55.12,57.11,55.06,56.3,75636400,22.41
4/9/2002,57.33,57.43,54.8,54.87,63413000,21.84
4/8/2002,54.3,57.31,54.26,57.22,73389600,22.77
4/5/2002,56.89,57.3,55.84,55.87,50166000,22.24
4/4/2002,55.98,56.97,55.42,56.45,61763800,22.47
4/3/2002,57.44,57.61,55.5,56.33,76931400,22.42
4/2/2002,58.9,59.09,57.11,57.28,76509400,22.8
4/1/2002,59.83,60.4,59.2,60.38,47010000,24.03
3/28/2002,59.95,60.65,59.66,60.31,43901200,24
3/27/2002,58.8,59.88,58.59,59.44,47318400,23.66
3/26/2002,59.1,60.92,58.31,59.08,69357200,23.51
3/25/2002,60.48,60.78,59.15,59.23,47752400,23.57
3/22/2002,61.05,61.14,60.22,60.45,41341400,24.06
3/21/2002,60.21,61.59,59.83,61.36,46123400,24.42
3/20/2002,61.4,62.02,60.1,60.1,55235200,23.92
3/19/2002,62.18,63,61.5,62.23,36376400,24.77
3/18/2002,62.74,62.99,61.2,62.14,52296800,24.73
3/15/2002,61,62.51,60.97,62.49,69086800,24.87
3/14/2002,62.14,62.24,61.05,61.22,51819600,24.37
3/13/2002,62.08,63.02,61.95,62.1,44387400,24.72
3/12/2002,62.52,62.8,61.67,62.54,66407200,24.89
3/11/2002,63.51,65,63,64.34,43718200,25.61
3/8/2002,63.63,64.7,63.17,63.95,57701800,25.45
3/7/2002,63.67,63.88,61.86,62.72,58079200,24.96
3/6/2002,62.91,63.7,62.19,63.63,49835400,25.32
3/5/2002,63,63.88,62.34,63.08,55926400,25.11
3/4/2002,61.24,63.5,60.87,63.3,74464200,25.19
3/1/2002,59.05,61.42,58.85,61.37,62115600,24.43
2/28/2002,58.78,59.7,58.14,58.34,68068000,23.22
2/27/2002,59.07,60.15,57.99,58.39,65750000,23.24
2/26/2002,59.1,60,57.9,58.55,63276200,23.3
2/25/2002,57.94,59.89,57.89,59.08,51832200,23.51
2/22/2002,58.05,58.75,57.15,57.99,71347800,23.08
2/21/2002,59.72,60.27,58.01,58.05,59398400,23.1
2/20/2002,59.4,60.36,58.8,59.9,50492000,23.84
2/19/2002,59.91,60.14,58.6,58.93,52262600,23.45
2/15/2002,61.7,62.06,60.2,60.23,50179800,23.97
2/14/2002,62,62.99,61.32,61.68,57267000,24.55
2/13/2002,60.26,61.88,59.95,61.82,54168600,24.6
2/12/2002,60.49,60.85,60.02,60.14,44973800,23.94
2/11/2002,60.01,61.24,59.59,61.13,50899600,24.33
2/8/2002,60.12,60.66,58.83,60.65,61283000,24.14
2/7/2002,60.3,61.61,59.75,59.8,63314000,23.8
2/6/2002,61.61,61.89,60.25,60.4,66103000,24.04
2/5/2002,60.8,62.23,60.5,61.15,66772600,24.34
2/4/2002,62.4,62.69,60.75,61.12,70308400,24.33
2/1/2002,64.15,64.5,62.47,62.66,63462200,24.94
1/31/2002,63.06,63.81,62.12,63.71,69566200,25.36
1/30/2002,62.45,62.9,61.33,62.85,66100000,25.01
1/29/2002,63.9,64.5,61.99,62.32,58666000,24.8
1/28/2002,64.23,64.4,62.91,63.82,41622000,25.4
1/25/2002,64.19,64.85,63.51,63.8,48981200,25.39
1/24/2002,64.1,65.18,63.8,64.6,83886000,25.71
1/23/2002,64.05,64.71,63.24,63.74,80403000,25.37
1/22/2002,66.61,66.63,64.25,64.46,76837200,25.65
1/18/2002,67.1,67.85,65.42,66.1,107140400,26.31
1/17/2002,68.53,70,68.4,69.86,78958000,27.8
1/16/2002,68.85,69.84,67.85,67.87,61955400,27.01
1/15/2002,68.66,69.62,68.5,69.55,60717400,27.68
1/14/2002,68.3,69.04,67.74,68.47,50997800,27.25
1/11/2002,69.52,70.32,68.1,68.61,72993200,27.31
1/10/2002,68.48,69.8,68.13,69.28,50296600,27.57
1/9/2002,69.72,70.62,68.55,68.71,76304000,27.35
1/8/2002,68.69,69.86,68,69.38,47736400,27.61
1/7/2002,69.75,70.02,68.35,68.56,58508800,27.29
1/4/2002,69.25,69.91,68.67,68.9,52731400,27.42
1/3/2002,67.11,69.25,67.09,69.23,67590800,27.55
1/2/2002,66.65,67.11,65.51,67.04,48124000,26.68
12/31/2001,67.84,68.48,66.25,66.25,43006200,26.37
12/28/2001,68.23,68.85,67.7,67.87,28787200,27.01
12/27/2001,67.98,68.71,67.26,67.85,32406600,27
12/26/2001,67.42,69.07,67.39,67.68,29328000,26.94
12/24/2001,67.72,68.03,67.2,67.27,11701600,26.77
12/21/2001,68.01,68.02,67,67.54,84307600,26.88
12/20/2001,69.15,69.25,66.62,66.76,78585000,26.57
12/19/2001,68.62,69.89,68.45,69.49,56996200,27.66
12/18/2001,68.92,69.4,68.6,69.27,47255200,27.57
12/17/2001,67.17,69.11,67.16,68.98,57079800,27.45
12/14/2001,66.02,67.95,65.93,67.44,43000600,26.84
12/13/2001,67.13,68.24,66.07,66.27,53227800,26.38
12/12/2001,67.16,67.98,66.25,67.95,47884200,27.04
12/11/2001,67.66,68.13,67.07,67.32,54334000,26.79
12/10/2001,67.52,68.45,66.86,67.06,38367400,26.69
12/7/2001,68.25,68.84,66.55,67.83,42334800,27
12/6/2001,67.98,69,67.55,68.65,56026200,27.32
12/5/2001,66.49,68.17,65.2,68.1,74243000,27.1
12/4/2001,65,66.08,64.1,66,51005800,26.27
12/3/2001,63.83,65.23,63.8,64.77,47211800,25.78
11/30/2001,64.66,65.08,63.93,64.21,48234200,25.56
11/29/2001,63.12,64.9,62.95,64.84,54034400,25.81
11/28/2001,63.17,64.12,62.73,62.8,54536600,24.99
11/27/2001,64.79,65.07,62.75,63.74,90819000,25.37
11/26/2001,64.99,65.71,64.4,65.14,41983600,25.93
11/23/2001,64.38,64.81,63.62,64.71,15754600,25.75
11/21/2001,64.36,64.6,63.48,64.05,50785200,25.49
11/20/2001,66.45,67.8,65.03,65.4,65921800,26.03
11/19/2001,66.25,66.97,65.7,66.54,56005000,26.48
11/16/2001,66.36,66.61,64.95,65.75,59249000,26.17
11/15/2001,66.1,67.05,65.45,66.12,77922000,26.32
11/14/2001,68.23,68.34,65.79,65.95,88625600,26.25
11/13/2001,66.8,67.95,66.6,67.9,60159600,27.02
11/12/2001,64.7,66.44,63.65,65.79,57752800,26.18
11/9/2001,64.34,65.65,63.91,65.21,48013600,25.95
11/8/2001,64.46,66.06,63.66,64.42,74227800,25.64
11/7/2001,64.22,65.05,64.03,64.25,58899000,25.57
11/6/2001,62.7,64.94,62.16,64.78,68612000,25.78
11/5/2001,61.86,64.03,61.75,63.27,66401600,25.18
11/2/2001,61.93,63.02,60.51,61.4,83360000,24.44
11/1/2001,60.08,62.25,59.6,61.84,109671200,24.61
10/31/2001,59.3,60.73,58.1,58.15,64700000,23.14
10/30/2001,58.92,59.54,58.19,58.88,57395600,23.43
10/29/2001,62.1,62.2,59.54,59.64,55129400,23.74
10/26/2001,62.32,63.63,62.08,62.2,64509400,24.76
10/25/2001,60.61,62.6,59.57,62.56,75318200,24.9
10/24/2001,60.5,61.62,59.62,61.32,79141400,24.41
10/23/2001,60.47,61.44,59.4,60.43,80325000,24.05
10/22/2001,57.9,60.18,57.47,60.16,72323600,23.94
10/19/2001,57.4,58.01,55.63,57.9,91219600,23.04
10/18/2001,56.34,57.58,55.5,56.75,78348000,22.59
10/17/2001,59.12,59.3,55.98,56.03,73710600,22.3
10/16/2001,57.87,58.91,57.21,58.45,66169000,23.26
10/15/2001,55.9,58.5,55.85,58.06,68437000,23.11
10/12/2001,55.7,56.64,54.55,56.38,63307000,22.44
10/11/2001,55.76,56.84,54.59,56.32,83742600,22.42
10/10/2001,53.6,55.75,53,55.51,86349200,22.09
10/9/2001,57.5,57.57,54.19,54.56,99477600,21.71
10/8/2001,56.8,58.65,56.74,58.04,60605800,23.1
10/5/2001,56.16,58,54.94,57.72,80844400,22.97
10/4/2001,56.92,58.4,56.21,56.44,101778000,22.46
10/3/2001,52.48,56.93,52.4,56.23,97199200,22.38
10/2/2001,51.63,53.55,51.56,53.05,80860800,21.11
10/1/2001,50.94,52.5,50.41,51.79,69999600,20.61
9/28/2001,49.62,51.59,48.98,51.17,116641200,20.37
9/27/2001,50.1,50.68,48,49.96,81191200,19.88
9/26/2001,51.51,51.8,49.55,50.27,58524400,20.01
9/25/2001,52.27,53,50.16,51.3,84940600,20.42
9/24/2001,50.65,52.45,49.87,52.01,85580200,20.7
9/21/2001,47.92,50.6,47.5,49.71,184976600,19.78
9/20/2001,52.35,52.61,50.67,50.76,117983200,20.2
9/19/2001,54.46,54.7,50.6,53.87,126950200,21.44
9/18/2001,53.41,55,53.17,54.32,83182600,21.62
9/17/2001,54.02,55.1,52.8,52.91,127502000,21.06
9/10/2001,54.92,57.95,54.7,57.58,84471800,22.92
9/7/2001,56.11,57.36,55.31,55.4,89863800,22.05
9/6/2001,56.56,58.39,55.9,56.02,112356800,22.3
9/5/2001,56.18,58.39,55.39,57.74,89470600,22.98
9/4/2001,57.19,59.08,56.07,56.1,67189200,22.33
8/31/2001,56.85,58.06,56.3,57.05,57900800,22.71
8/30/2001,59.04,59.66,56.52,56.94,97632000,22.66
8/29/2001,61.05,61.3,59.54,60.25,48170000,23.98
8/28/2001,62.34,62.95,60.58,60.74,47422800,24.17
8/27/2001,61.9,63.36,61.57,62.31,44562800,24.8
8/24/2001,59.6,62.28,59.23,62.05,63399000,24.7
8/23/2001,60.67,61.53,59,59.12,51813200,23.53
8/22/2001,61.13,61.15,59.08,60.66,78107200,24.14
8/21/2001,62.7,63.2,60.71,60.78,47111800,24.19
8/20/2001,61.66,62.75,61.1,62.7,48371200,24.95
8/17/2001,63.78,64.13,61.5,61.88,52234200,24.63
8/16/2001,62.84,64.71,62.7,64.62,43905600,25.72
8/15/2001,64.71,65.05,63.2,63.2,39503000,25.15
8/14/2001,65.75,66.09,64.45,64.69,36481200,25.75
8/13/2001,65.24,65.99,64.75,65.83,32675400,26.2
8/10/2001,64.77,65.86,62.9,65.52,51756400,26.08
8/9/2001,64.98,65.55,64.3,65.01,45536200,25.87
8/8/2001,66.51,67.24,64.49,64.86,54996400,25.81
8/7/2001,66.04,67.05,65.99,66.35,31347800,26.41
8/6/2001,66.53,67.12,65.68,66.13,27831600,26.32
8/3/2001,67.3,67.36,66,66.89,43260400,26.62
8/2/2001,67.21,67.54,66.26,67.45,54198400,26.84
8/1/2001,66.8,66.81,65.76,66.47,55679000,26.45
7/31/2001,66.01,67.39,65.85,66.19,59031600,26.34
7/30/2001,65.65,66.88,65.54,65.8,42196400,26.19
7/27/2001,66.05,66.25,65.05,65.47,65396000,26.06
7/26/2001,67.12,67.32,65.5,66.59,77974000,26.5
7/25/2001,66.26,67.52,65.61,67.48,74065400,26.86
7/24/2001,67,67.99,65.7,66.32,67530200,26.4
7/23/2001,69.24,69.24,66.35,67.09,79999400,26.7
7/20/2001,68.03,69.4,67.94,69.18,124203600,27.53
7/19/2001,71.22,73,71.22,72.57,76549400,28.88
7/18/2001,70.6,71.5,69.87,70.57,57590800,28.09
7/17/2001,70.66,72.01,70.14,71.82,63241000,28.58
7/16/2001,71.45,72.16,70.15,71.18,55990800,28.33
7/13/2001,71.4,72,70.94,71.34,58934600,28.39
7/12/2001,70.7,72.05,70.33,71.6,128078000,28.5
7/11/2001,64.21,66.75,64.2,66.5,73822600,26.47
7/10/2001,65.9,66.25,64.35,64.48,66562600,25.66
7/9/2001,66.2,66.91,65.04,65.69,66476600,26.14
7/6/2001,68.3,68.4,65.67,66.06,67467800,26.29
7/5/2001,70.22,70.72,68.44,68.51,49242600,27.27
7/3/2001,70.3,70.8,69.93,70.47,28037400,28.05
7/2/2001,72.05,73.15,70.15,70.6,72810200,28.1
6/29/2001,72.6,73.41,71.4,73,94283800,29.05
6/28/2001,71.55,76.15,70.53,72.74,128975600,28.95
6/27/2001,69.86,71.53,69.36,71.14,69199800,28.31
6/26/2001,67.82,70.21,67.7,70.14,63077000,27.92
6/25/2001,69.1,69.81,67.77,68.85,49215600,27.4
6/22/2001,70,70.61,68.58,68.83,51092000,27.39
6/21/2001,69.15,70.55,68.92,69.84,69603800,27.8
6/20/2001,67.14,69.59,67.1,69.41,64108400,27.63
6/19/2001,68.21,68.85,66.85,67.32,63457400,26.79
6/18/2001,67.95,67.96,66.01,66.88,56846800,26.62
6/15/2001,67.51,68.3,66.4,68.02,108354400,27.07
6/14/2001,70.22,70.55,68.4,68.9,71972400,27.42
6/13/2001,72.05,72.3,70.64,70.69,55302400,28.13
6/12/2001,71.02,72.41,70.81,72.08,66714600,28.69
6/11/2001,72.85,72.85,71.51,72.12,47345600,28.7
6/8/2001,73.7,73.75,72.05,73.19,51867000,29.13
6/7/2001,72.12,73.73,72.08,73.68,66960000,29.32
6/6/2001,72.89,73.48,71.55,72.36,80022800,28.8
6/5/2001,70.76,73.08,70.5,72.6,89454200,28.89
6/4/2001,70.55,71.02,69.8,70.78,43736600,28.17
6/1/2001,69.6,70.7,68.7,70.34,57587600,28
5/31/2001,69.49,70.38,68.4,69.18,70682600,27.53
5/30/2001,69.56,70.58,68.65,69.19,86501800,27.54
5/29/2001,70.8,71.75,70.05,70.34,71210800,28
5/25/2001,71.66,71.9,70.36,70.91,52747600,28.22
5/24/2001,69.94,71.78,69.27,71.72,80781600,28.54
5/23/2001,70.39,71.6,69.51,69.7,93637400,27.74
5/22/2001,69.45,70.35,69.18,70.31,83455600,27.98
5/21/2001,68.05,69.99,67.75,68.79,103491600,27.38
5/18/2001,67.69,69.2,67.25,68.09,90605400,27.1
5/17/2001,69.1,70.14,67.55,68.17,106984800,27.13
5/16/2001,67.7,69.88,67.33,69.16,91893800,27.53
5/15/2001,68.74,69.3,68,68.27,61385600,27.17
5/14/2001,69.13,69.2,68.3,68.72,44968000,27.35
5/11/2001,69.96,70,68.65,69.4,51128800,27.62
5/10/2001,71.13,71.24,69.96,70,64334600,27.86
5/9/2001,71.24,71.3,69.86,70.4,76676600,28.02
5/8/2001,71.75,72.1,70.75,72.06,75084000,28.68
5/7/2001,70.83,72.15,70.7,71.38,109356200,28.41
5/4/2001,68,71.05,67.96,70.75,119538400,28.16
5/3/2001,69.25,70.18,68.14,68.53,66273400,27.27
5/2/2001,71,71.15,69.35,69.76,92864400,27.76
5/1/2001,67.66,70.3,67.6,70.17,83702800,27.93
4/30/2001,68.53,69.06,67.68,67.75,74368200,26.96
4/27/2001,69.53,69.68,66.21,67.12,121572400,26.71
4/26/2001,70.07,71,68.25,69.13,118737600,27.51
4/25/2001,67.57,69.79,67.25,69.69,76744000,27.74
4/24/2001,68.2,69.93,67.14,67.55,89176600,26.88
4/23/2001,68.11,68.47,66.9,68.25,92171200,27.16
4/20/2001,70.3,71.1,68.5,69,192919600,27.46
4/19/2001,65.81,69,65.75,68.04,159375600,27.08
4/18/2001,63.39,66.31,63,65.43,156696400,26.04
4/17/2001,60.52,62.11,60.04,61.48,85149200,24.47
4/16/2001,61.4,61.58,60.12,60.79,65857400,24.19
4/12/2001,59.56,62.31,59.35,62.18,87520000,24.75
4/11/2001,60.65,61.5,59.7,60.04,109879600,23.9
4/10/2001,57.95,60.09,57.78,59.68,109199400,23.75
4/9/2001,56.57,57.42,55.66,57.15,56295600,22.75
4/6/2001,56.38,57.19,55.06,56.19,92622000,22.36
4/5/2001,53.75,57.38,53.5,56.75,113364000,22.59
4/4/2001,53.38,55,51.06,51.94,104046600,20.67
4/3/2001,55.31,55.31,52.75,53.38,94187600,21.25
4/2/2001,54.81,56.94,54.63,55.81,75924000,22.21
3/30/2001,55.75,56.19,53.88,54.69,91201600,21.77
3/29/2001,55.38,57.19,54.56,55.38,86985000,22.04
3/28/2001,57.38,57.94,55.38,55.56,78681600,22.11
3/27/2001,56.06,58.56,55.88,58.25,95135600,23.18
3/26/2001,57.13,57.5,55.56,56.06,63118600,22.31
3/23/2001,54.94,57,54.38,56.56,99519600,22.51
3/22/2001,50.56,54.06,50.5,54,126363200,21.49
3/21/2001,52.25,53.25,49.75,50.06,124988600,19.92
3/20/2001,54.56,56.13,52.63,52.69,91822800,20.97
3/19/2001,54.5,55.5,53.13,54.31,61036400,21.62
3/16/2001,52.5,55.13,52.48,54.56,112848800,21.71
3/15/2001,55.31,56.08,53.5,53.69,71638400,21.37
3/14/2001,52.5,55.25,52.19,54,90686200,21.49
3/13/2001,52.19,54.75,52,54.19,91035600,21.57
3/12/2001,54.69,55,51.63,51.94,114376000,20.67
3/9/2001,57.94,58.19,54.88,56.69,103794400,22.56
3/8/2001,60.31,60.59,58.44,59.25,54626000,23.58
3/7/2001,59.88,61.13,59.31,60.69,59743600,24.15
3/6/2001,58.63,60,58.38,59.44,66781800,23.66
3/5/2001,57.25,58.63,56.56,57.44,49383600,22.86
3/2/2001,57.5,58.13,56.44,56.69,79800800,22.56
3/1/2001,58.56,59.5,56.25,59.36,81781600,23.63
2/28/2001,59.56,60.08,58.19,59,84608400,23.48
2/27/2001,59.38,61.19,58.67,59.38,99148600,23.63
2/26/2001,57.63,59.94,57.38,59.56,87936800,23.7
2/23/2001,54.44,57.5,54.31,56.75,92620600,22.59
2/22/2001,56.31,56.81,53.88,55.19,100816400,21.97
2/21/2001,55.25,58.06,55.19,56.25,63947200,22.39
2/20/2001,57.38,58.25,55.38,55.88,60730800,22.24
2/16/2001,57,58.25,56.13,57.31,66958400,22.81
2/15/2001,59,60.19,57.88,58.81,65627800,23.41
2/14/2001,57.63,59,56.38,58.38,61728400,23.24
2/13/2001,59.63,61.06,58.13,58.19,76070600,23.16
2/12/2001,58.81,59.44,57.19,58.75,71289400,23.38
2/9/2001,61.31,61.56,58.5,59.13,100575200,23.53
2/8/2001,63.75,64.5,62,62.25,88041200,24.78
2/7/2001,62,65.06,61.81,64.69,126061800,25.75
2/6/2001,62.06,63.81,61.69,62.56,96442000,24.9
2/5/2001,60.75,62.06,60.25,61.94,51399200,24.65
2/2/2001,62.5,63.38,60.75,60.81,71100000,24.2
2/1/2001,60.81,62.63,60.38,62.38,71792800,24.83
1/31/2001,63,63.75,61,61.06,81898800,24.3
1/30/2001,64.5,64.75,62.88,63.38,57276800,25.23
1/29/2001,63.56,64.62,63.5,64.5,84983800,25.67
1/26/2001,61,64.31,61,64,93080000,25.47
1/25/2001,62.75,64,61.56,61.81,85657400,24.6
1/24/2001,61,63.44,60.75,62.94,110455000,25.05
1/23/2001,59.75,60.94,58.94,60.56,70295200,24.1
1/22/2001,60.75,61,59,60.13,76673000,23.93
1/19/2001,60,61.44,58.88,61,209348800,24.28
1/18/2001,53.69,56.19,52.63,55.5,109788800,22.09
1/17/2001,53.63,54.88,52.56,52.94,72844200,21.07
1/16/2001,53.38,53.5,51.13,52.56,68462400,20.92
1/12/2001,54.88,55,52.5,53.5,73712000,21.29
1/11/2001,53,55.75,52.31,55,101854800,21.89
1/10/2001,51,53.81,50.75,52.88,90230200,21.05
1/9/2001,50,52.63,49.75,51.81,114965400,20.62
1/8/2001,48.94,49.75,46.69,48.94,79817600,19.48
1/5/2001,48.5,49.88,47.56,49.13,93414600,19.55
1/4/2001,47.81,50.5,46.88,48.44,112397000,19.28
1/3/2001,43.19,48.88,43.13,47.94,135962200,19.08
1/2/2001,44.13,45,42.88,43.38,82413200,17.27
12/29/2000,43.94,45.81,43,43.38,99977600,17.27
12/28/2000,45.13,46.25,43.88,44.56,77619200,17.73
12/27/2000,46.13,46.81,45,46.44,69003800,18.48
12/26/2000,46.88,48.56,45.88,46.88,66941600,18.66
12/22/2000,44.75,47.13,44.75,46.44,109551800,18.48
12/21/2000,40.75,45.13,40.31,43.44,163173000,17.29
12/20/2000,42.81,44,41.38,41.5,149037800,16.52
12/19/2000,47.44,48,44.5,44.81,120271800,17.83
12/18/2000,49,50,47,47.81,107187400,19.03
12/15/2000,51.05,52,47.75,49.19,116899800,19.58
12/14/2000,57.94,58.73,55.38,55.5,71201400,22.09
12/13/2000,60.5,60.5,56.81,57.25,98360400,22.79
12/12/2000,57.81,60,56.75,58.38,63106000,23.24
12/11/2000,55.5,58.75,55,58.06,95576200,23.11
12/8/2000,54.63,55.88,53.44,54.44,120939800,21.67
12/7/2000,53.44,54,52.25,53.13,145308400,21.15
12/6/2000,60,60.06,56.06,56.69,90560800,22.56
12/5/2000,59.19,60.5,58.25,59.88,101734400,23.83
12/4/2000,57.25,59,55.19,56.44,80407200,22.46
12/1/2000,58.06,60.63,56.06,56.63,109809800,22.54
11/30/2000,62,62.06,57,57.38,197200800,22.84
11/29/2000,66.81,67.12,63.25,65.06,98280400,25.89
11/28/2000,69.37,69.75,66.81,67,127446200,26.67
11/27/2000,71.44,72.25,70.62,70.69,85307600,28.13
11/24/2000,69,70.44,68.5,69.94,34439200,27.84
11/22/2000,66.06,69.5,66,68.25,76343200,27.16
11/21/2000,67.37,69.25,67.37,67.75,59487600,26.96
11/20/2000,68.12,68.5,65.56,67.19,80157200,26.74
11/17/2000,69.44,70,67.8,69.06,106525600,27.49
11/16/2000,69.44,71.5,68.94,68.94,92128600,27.44
11/15/2000,69.06,70.87,68.69,70.06,60422200,27.88
11/14/2000,68,69.81,67.31,68.81,84218600,27.39
11/13/2000,66.69,68.12,64.41,66.44,83364800,26.44
11/10/2000,69.94,70.31,66.81,67.37,93744400,26.81
11/9/2000,68.5,71.31,68.44,70.87,91058600,28.21
11/8/2000,71.12,72.37,68,69.44,206149400,27.64
11/7/2000,69.75,71.87,69.5,70.5,104331200,28.06
11/6/2000,68.69,70.12,68.25,69.5,74851400,27.66
11/3/2000,69.25,69.62,68.06,68.25,68711000,27.16
11/2/2000,70.37,70.84,69.62,70.31,77985200,27.98
11/1/2000,68.5,70.06,68.44,69.62,81309400,27.71
10/31/2000,69,69.5,68,68.87,104474000,27.41
10/30/2000,67.5,70.12,67.37,69.06,110057600,27.49
10/27/2000,64.69,69.19,64.62,67.69,124292400,26.94
10/26/2000,61,65.06,60.81,64.44,114826600,25.65
10/25/2000,61.94,63.44,60.44,61.25,167603800,24.38
10/24/2000,62.63,62.94,60.19,61.5,94427400,24.48
10/23/2000,64.62,66.25,60.69,62.13,185170400,24.73
10/20/2000,61.31,66.12,61.13,65.19,160378600,25.95
10/19/2000,58.44,62.19,58,61.88,256993200,24.63
10/18/2000,49.63,53.25,48.44,51.75,110536400,20.6
10/17/2000,51.88,52.44,50.25,50.44,81276600,20.08
10/16/2000,53.5,53.81,49.56,50.38,119759000,20.05
10/13/2000,53.88,54.88,52.13,53.75,104521200,21.39
10/12/2000,56.31,56.88,53.81,54.38,90219600,21.64
10/11/2000,54,56.94,54,55.75,101205800,22.19
10/10/2000,53.94,55.56,53.81,54.56,62066200,21.71
10/9/2000,55.63,55.75,53,54.19,58323600,21.57
10/6/2000,55.81,56.75,54.75,55.56,61794000,22.11
10/5/2000,55.5,57.25,55.25,55.38,81099400,22.04
10/4/2000,56.38,56.56,54.5,55.44,136453400,22.07
10/3/2000,59.56,59.81,56.5,56.56,85374000,22.51
10/2/2000,60.5,60.81,58.25,59.13,58562400,23.53
9/29/2000,61,61.31,58.63,60.31,74053600,24
9/28/2000,60.81,61.88,60.63,61.31,52360400,24.4
9/27/2000,63.44,63.56,59.81,60.63,106155600,24.13
9/26/2000,60.94,65.87,60.44,62.69,155704800,24.95
9/25/2000,63.25,63.5,60.44,61.25,53484200,24.38
9/22/2000,61.13,63.5,61,63.25,84476600,25.17
9/21/2000,64,65.12,63.56,64.19,48952200,25.55
9/20/2000,64.87,65,63.19,64.25,67791400,25.57
9/19/2000,63.63,65.75,63.38,65,79311200,25.87
9/18/2000,64.25,64.62,62.19,63,69037800,25.07
9/15/2000,65.44,65.62,63.31,64.19,99915200,25.55
9/14/2000,68.69,68.75,65.69,65.81,78503000,26.19
9/13/2000,67.56,68.75,67.19,68.25,40744800,27.16
9/12/2000,68.75,69.31,67.62,68.12,46781200,27.11
9/11/2000,69.12,69.69,68.06,68.81,48495200,27.39
9/8/2000,70.37,70.87,69.19,69.31,56709600,27.59
9/7/2000,70,72.06,69.44,70.06,111711200,27.88
9/6/2000,70.06,70.69,69.31,69.44,62960800,27.64
9/5/2000,70,70.69,69.81,70.12,50755200,27.91
9/1/2000,70,70.62,69.69,70.19,37629800,27.94
8/31/2000,70.87,72,69.69,69.81,72575400,27.78
8/30/2000,70.69,70.94,69.69,70,53498800,27.86
8/29/2000,71.19,72.75,70.87,70.94,59400200,28.23
8/28/2000,70.19,72.12,70.12,71.31,56421600,28.38
8/25/2000,70.69,71.69,70.56,70.62,52729400,28.11
8/24/2000,70.62,71.19,69.94,71.12,42405400,28.31
8/23/2000,70.81,71.12,70.37,70.75,36726800,28.16
8/22/2000,70.81,72.44,70.22,71.25,54428200,28.36
8/21/2000,70.69,70.81,70.06,70.62,34119600,28.11
8/18/2000,71.12,71.44,70,71,54438800,28.26
8/17/2000,71.12,72,70.56,71.56,36112800,28.48
8/16/2000,71.87,72.25,70.56,71,44976200,28.26
8/15/2000,72,73,71.5,71.62,40714200,28.5
8/14/2000,72.31,73.37,71.37,72.19,53427000,28.73
8/11/2000,72.44,72.69,71.62,72.44,35629600,28.83
8/10/2000,73.81,74.06,71.75,72.62,48986000,28.9
8/9/2000,73.75,74.87,73.12,74.25,63945600,29.55
8/8/2000,70.06,74.69,70,74.12,138038800,29.5
8/7/2000,70.19,71.12,69.75,70,52741800,27.86
8/4/2000,69.44,69.87,68.19,69.12,38107400,27.51
8/3/2000,68.19,70.37,68.12,70.25,54543400,27.96
8/2/2000,68.56,70.44,68.5,69.37,48269200,27.61
8/1/2000,69.94,70.06,68.19,68.69,47163600,27.34
7/31/2000,70.19,71.12,69.25,69.81,70283800,27.78
7/28/2000,70.94,71.81,69.62,69.69,75645600,27.74
7/27/2000,67.87,70.12,67.5,69.37,74337600,27.61
7/26/2000,69.06,69.5,67.25,67.81,85404600,26.99
7/25/2000,70.81,71,68.37,69,64188600,27.46
7/24/2000,72.06,72.12,70,70.56,56165600,28.08
7/21/2000,74.75,75,71.87,72.31,56100600,28.78
7/20/2000,73.44,75.25,73.12,74.81,54690600,29.77
7/19/2000,76.06,77.5,72.81,73.12,139924600,29.1
7/18/2000,77.62,79.5,77.44,78.5,70617200,31.24
7/17/2000,78.25,79.56,77.5,78.19,53992800,31.12
7/14/2000,79.5,79.75,78.44,78.94,51180600,31.42
7/13/2000,78.81,80,77.37,79.94,80843200,31.82
7/12/2000,78.25,81,77.19,80.31,58370200,31.96
7/11/2000,78.81,80.5,78.5,79.12,37164800,31.49
7/10/2000,80.69,81.31,79.37,79.44,52689800,31.62
7/7/2000,81.27,82.87,80.56,82,54153200,32.64
7/6/2000,78.87,81.69,78.5,80.94,47873200,32.21
7/5/2000,79.87,79.87,78.25,78.5,34824400,31.24
7/3/2000,79.69,80.06,79.37,80,15734800,31.84
6/30/2000,77.06,80,76.69,80,52356400,31.84
6/29/2000,78.25,78.94,77.06,77.19,38449000,30.72
6/28/2000,79,80.06,78.62,78.94,37459200,31.42
6/27/2000,79.25,80.12,78.37,78.81,31071200,31.37
6/26/2000,77.5,80.12,77.5,79.5,48287000,31.64
6/23/2000,79.94,80.06,77,77.69,49811600,30.92
6/22/2000,81.37,82,79.31,79.87,87315200,31.79
6/21/2000,77,82.19,76.94,80.69,160399600,32.11
6/20/2000,73.87,75.25,73.75,74.94,62275000,29.83
6/19/2000,72.56,73.81,72,73.69,46604800,29.33
6/16/2000,72.62,73.12,71.5,72.56,68710600,28.88
6/15/2000,70.81,72.69,70.62,72.37,65592600,28.8
6/14/2000,69.81,71,69.5,70.5,79992400,28.06
6/13/2000,66.75,68,66.12,67.87,44289200,27.01
6/12/2000,69,69,66.37,66.87,49260600,26.61
6/9/2000,69.62,69.69,68.31,68.81,35710200,27.39
6/8/2000,71.56,72.12,68.25,68.81,94765600,27.39
6/7/2000,69.25,70.75,67.12,70.5,76310600,28.06
6/6/2000,68.19,69.87,67.81,69.62,99019000,27.71
6/5/2000,66.02,68.37,66,66.87,64400000,26.61
6/2/2000,66,66.75,65,66.31,80463200,26.39
6/1/2000,64.37,66,63.81,64.56,94507200,25.69
5/31/2000,63.64,63.7,62.06,62.56,54968200,24.9
5/30/2000,62.44,64.12,62,63.38,68536400,25.23
5/26/2000,62.06,62.63,60.38,61.44,55822000,24.45
5/25/2000,64.56,64.75,61.13,61.5,94348800,24.48
5/24/2000,63.13,66.56,63,65.56,85482400,26.09
5/23/2000,63.88,65.56,63.06,63.19,57963200,25.15
5/22/2000,65.12,65.25,62.44,64.19,69955000,25.55
5/19/2000,65.37,65.94,64.5,65.06,66578000,25.89
5/18/2000,68.06,68.06,65.87,66.19,53640400,26.34
5/17/2000,68.87,69.12,67.25,67.69,53242000,26.94
5/16/2000,69.56,70.62,69.06,69.5,48410600,27.66
5/15/2000,69,69.44,68,69.37,33899600,27.61
5/12/2000,68.44,69.75,68.25,68.81,37886000,27.39
5/11/2000,66.62,68.12,65.75,67.87,58390800,27.01
5/10/2000,67.75,67.87,65.75,66.19,67740000,26.34
5/9/2000,70.19,70.44,67.5,67.81,60778400,26.99
5/8/2000,70.94,71.37,69.69,69.81,36187600,27.78
5/5/2000,70.25,71.81,69.87,71.12,36402200,28.31
5/4/2000,70.31,71.25,69.31,70.44,43317200,28.03
5/3/2000,70.37,70.81,68.81,70.56,55354800,28.08
5/2/2000,72.81,73.5,69.5,69.87,97716200,27.81
5/1/2000,72.87,74,71.69,73.44,107811000,29.23
4/28/2000,70.75,71,68.25,69.75,78082600,27.76
4/27/2000,67.44,69.94,67.37,69.81,77669800,27.78
4/26/2000,70,71.12,67.37,68,107091200,27.06
4/25/2000,68.75,69.5,67.62,69.37,159517400,27.61
4/24/2000,67.25,68,65,66.62,313645800,26.51
4/20/2000,78.62,79.87,77.5,78.94,52387400,31.42
4/19/2000,81.44,81.5,78.12,78.69,53715400,31.32
4/18/2000,76.5,81.94,75.87,80.56,91794600,32.06
4/17/2000,74.25,76,73,75.87,119772200,30.2
4/14/2000,79.12,79.5,73.25,74.12,151217800,29.5
4/13/2000,80.87,82.25,79,79.25,94316200,31.54
4/12/2000,82.12,82.25,78.75,79.37,153003800,31.59
4/11/2000,85.12,86.06,83.5,83.87,71961800,33.38
4/10/2000,88.62,88.62,86,86.06,60685400,34.25
4/7/2000,87,89.37,85,89.06,82613600,35.45
4/6/2000,87.87,88,85.27,86,66421400,34.23
4/5/2000,88.25,88.5,85.87,86.37,82887600,34.38
4/4/2000,91.56,92,84.94,88.56,181244400,35.25
4/3/2000,94.44,96.5,90,90.87,260118200,36.17
3/31/2000,106,108.25,104.12,106.25,64281400,42.29
3/30/2000,106.19,108.62,102.5,103.37,64178400,41.14
3/29/2000,105.19,108.94,105.12,107.19,64363800,42.66
3/28/2000,103.62,107.44,102.37,104.31,81114400,41.52
3/27/2000,107.77,108.25,103.94,104.06,111434000,41.42
3/24/2000,112.62,115,109.56,111.69,112196800,44.45
3/23/2000,106.81,112.87,106.62,111.87,148224000,44.52
3/22/2000,102.81,105.62,101.12,103.25,93975800,41.09
3/21/2000,96.75,103.12,96.5,102.75,81648800,40.89
3/20/2000,98.75,99.75,96.5,97.37,47773000,38.75
3/17/2000,95.25,99.5,94.5,99.37,81161600,39.55
3/16/2000,95.94,96.69,93.25,95.37,77300800,37.96
3/15/2000,94.56,96.62,93.69,95.37,53208000,37.96
3/14/2000,98.62,99.25,95.12,95.12,73489200,37.86
3/13/2000,97.62,100.25,97.5,98,61831800,39
3/10/2000,99.56,102.5,99.5,101,85589000,40.2
3/9/2000,95.31,100,95,100,88198800,39.8
3/8/2000,93.81,96.19,91,95.56,94290000,38.03
3/7/2000,96.12,97.5,91.94,92.87,135061000,36.96
3/6/2000,96,97.37,90.12,90.62,93609400,36.07
3/3/2000,94.75,98.87,93.87,96.12,101435200,38.26
3/2/2000,91.81,95.37,91.12,93.37,106932600,37.16
3/1/2000,89.62,94.09,88.94,90.81,106889800,36.14
2/29/2000,91.75,91.75,88.87,89.37,58437400,35.57
2/28/2000,90.25,92.12,88.12,91.56,76131800,36.44
2/25/2000,94.69,94.7,90.5,91.31,65301400,36.34
2/24/2000,94.25,95.87,92,94.75,69733200,37.71
2/23/2000,93.5,95.75,92.06,94.25,75847200,37.51
2/22/2000,95.12,97.12,92.81,93.81,66296200,37.34
2/18/2000,100,100.06,94.87,95.06,79063000,37.83
2/17/2000,98.5,99.69,97.14,99.62,80343400,39.65
2/16/2000,99.25,100.19,97.12,97.62,65202600,38.85
2/15/2000,99.75,100,98.12,98.56,71027600,39.23
2/14/2000,101.23,101.75,99.06,99.62,81028600,39.65
2/11/2000,104.87,104.87,99.12,99.94,115559000,39.78
2/10/2000,103.89,106.56,102.5,106,54527800,42.19
2/9/2000,109.44,109.44,103.87,104,55090000,41.39
2/8/2000,106.44,110,106.44,109.94,56229000,43.76
2/7/2000,106.81,106.87,104.25,106.62,40005800,42.43
2/4/2000,104.37,108,104.14,106.56,55365400,42.41
2/3/2000,102.06,104.19,100.12,103.62,49186000,41.24
2/2/2000,102.44,103.94,100.5,100.81,49915600,40.12
2/1/2000,98.5,103.25,97.69,102.94,70196600,40.97
1/31/2000,97.62,98.19,94.87,97.87,73194200,38.95
1/28/2000,98.12,100.25,97.25,98.25,58225400,39.1
1/27/2000,99.89,101.19,97.25,98.75,63654800,39.3
1/26/2000,102.44,103.5,99.12,99.37,49365000,39.55
1/25/2000,101,103.87,99.56,102.81,59823200,40.92
1/24/2000,103.8,105.69,100.81,101.25,63597600,40.3
1/21/2000,107,107.25,103.25,103.75,68416200,41.29
1/20/2000,107.06,109.69,105.87,106,56349800,42.19
1/19/2000,110.5,111.5,106,107,97568200,42.59
1/18/2000,111.81,116.5,111.75,115.31,81483600,45.89
1/14/2000,107.19,113.94,105.75,112.25,73416400,44.68
1/13/2000,104.37,108.62,101.5,107.81,83144000,42.91
1/12/2000,108.5,108.87,104.44,105.81,66532400,42.11
1/11/2000,111.5,114.25,108.69,109.37,46743600,43.53
1/10/2000,113.44,113.69,111.37,112.25,44963600,44.68
1/7/2000,108.62,112.25,107.31,111.44,62013600,44.35
1/6/2000,112.19,113.87,108.37,110,54976600,43.78
1/5/2000,111.12,116.37,109.37,113.81,64059600,45.3
1/4/2000,113.56,117.12,112.25,112.62,54119000,44.82
1/3/2000,117.37,118.62,112,116.56,53228400,46.39
12/31/1999,117.5,117.75,116.25,116.75,12517600,46.47
12/30/1999,117.87,119.94,117.12,117.62,22360000,46.81
12/29/1999,116.94,118.37,116.81,117.94,17449200,46.94
12/28/1999,118.75,118.81,117.06,117.5,24591000,46.76
12/27/1999,118.44,119.25,116.12,119.12,32202200,47.41
12/23/1999,117.25,119.25,116.75,117.44,31028400,46.74
12/22/1999,116.3,118,115.12,117.56,38565200,46.79
12/21/1999,112.37,116.62,110.62,115.87,57446000,46.12
12/20/1999,114.81,115,111.19,112.75,39433800,44.87
12/17/1999,116.62,117.12,113.62,115.25,105898800,45.87
12/16/1999,109.25,115,108.94,113.69,128660200,45.25
12/15/1999,98.56,108.75,98.5,108.44,155571600,43.16
12/14/1999,96.19,101.12,95.31,98.69,144116200,39.28
12/13/1999,93.61,96.94,92.75,96.62,52691600,38.45
12/10/1999,93.37,94.12,92.25,93.87,36836000,37.36
12/9/1999,92,93.31,91.44,92.75,46258200,36.91
12/8/1999,93.12,94.31,91.69,91.75,40955800,36.52
12/7/1999,94.75,94.87,92.87,93,56859200,37.01
12/6/1999,95.25,97.19,94.75,95.44,49098200,37.98
12/3/1999,95.81,97.12,95.73,96.12,64100600,38.26
12/2/1999,93.06,95.25,92.87,94.81,55473800,37.73
12/1/1999,91.06,93.94,90.87,93.19,48864200,37.09
11/30/1999,89.75,92.87,89.56,91.05,64145600,36.24
11/29/1999,90.12,92.06,89.5,90.19,51460200,35.9
11/26/1999,91.62,93.37,91,91.12,28514200,36.27
11/24/1999,89.56,92.25,89.5,91.69,53771000,36.49
11/23/1999,89.25,91.37,88.37,89.62,70787400,35.67
11/22/1999,89.62,90.37,88.44,89.81,90596600,35.74
11/19/1999,84.44,86.56,84.37,86,58226000,34.23
11/18/1999,84.94,85.81,84.5,84.94,64493200,33.81
11/17/1999,86.44,87.06,85,85,66819000,33.83
11/16/1999,86.94,87.75,85.87,87.31,59165200,34.75
11/15/1999,88.25,88.5,86.94,87,47080400,34.63
11/12/1999,89.75,90,87.06,89.19,49414200,35.5
11/11/1999,88.25,90.44,88.25,89.62,69274600,35.67
11/10/1999,88.12,89.12,86.44,87.12,69385400,34.67
11/9/1999,89.75,89.87,86.44,88.87,109769800,35.37
11/8/1999,84.81,90.75,84.37,89.94,243819200,35.8
11/5/1999,91.81,92.87,90.5,91.56,70167400,36.44
11/4/1999,92.31,92.75,90.31,91.75,54239400,36.52
11/3/1999,92.94,93.5,91.5,92,44517000,36.62
11/2/1999,92.75,94.5,91.94,92.56,46349000,36.84
11/1/1999,93.25,94.19,92.12,92.37,53261200,36.76
10/29/1999,91.44,94,91.25,92.56,79452600,36.84
10/28/1999,90,90.87,89.31,89.87,70570400,35.77
10/27/1999,91.5,91.62,89.69,90.87,54416600,36.17
10/26/1999,94.37,95.25,92.27,92.37,52467600,36.76
10/25/1999,92,93.56,91.12,92.44,30492200,36.79
10/22/1999,93.56,93.87,91.75,92.69,43650600,36.89
10/21/1999,90.56,93.12,90.5,93.06,60801200,37.04
10/20/1999,91.56,92.37,90.25,92.25,88090600,36.72
10/19/1999,88.25,89.25,85.25,86.31,69945600,34.35
10/18/1999,87.19,88,85.06,87.87,75312800,34.97
10/15/1999,89.5,89.81,87.31,88.06,73788000,35.05
10/14/1999,90.87,92.23,89.69,90.69,42737800,36.09
10/13/1999,92,93.12,90.31,91.06,38098400,36.24
10/12/1999,94,94.31,92.37,92.56,27668600,36.84
10/11/1999,94.62,95,94.12,94.31,19943800,37.54
10/8/1999,93.5,95.19,92.12,94.94,35697000,37.79
10/7/1999,93.69,95.06,92.69,93.75,46036400,37.31
10/6/1999,92.31,94,92.06,93.69,35500200,37.29
10/5/1999,92.75,93.87,89.5,91.81,43397000,36.54
10/4/1999,90.5,92.62,90.25,92.56,29998000,36.84
10/1/1999,90.19,90.62,88.31,89.98,44239000,35.81
9/30/1999,90,91.69,88.81,90.56,47455400,36.04
9/29/1999,91.56,92.12,89.12,89.5,37484400,35.62
9/28/1999,91.25,92.69,89.06,92.12,46000600,36.66
9/27/1999,92,92.94,90.87,91.44,34132200,36.39
9/24/1999,90.19,91.37,88.87,90.94,70277000,36.19
9/23/1999,96.87,96.87,90.02,91.19,71073600,36.29
9/22/1999,94.75,96.62,93.69,96.06,48531600,38.23
9/21/1999,96.56,96.56,94.12,94.62,47082800,37.66
9/20/1999,96,97.87,95,97.56,48601800,38.83
9/17/1999,94.37,96.5,93.81,96.44,79773400,38.38
9/16/1999,92.87,94.06,90.62,94,45796000,37.41
9/15/1999,95.5,95.75,92.37,92.62,48413800,36.86
9/14/1999,93.69,95.56,93.62,95.06,40207800,37.83
9/13/1999,94.5,94.81,93.37,93.87,27870800,37.36
9/10/1999,95.06,95.31,94,95,34455000,37.81
9/9/1999,92.44,94.14,91.8,94.06,38475200,37.44
9/8/1999,93.69,94.69,92.06,92.25,42568200,36.72
9/7/1999,94.87,96.69,93.75,94.25,47028000,37.51
9/3/1999,93.75,96.44,93.5,95.87,52098000,38.16
9/2/1999,91.5,92.56,90.69,91.81,33340800,36.54
9/1/1999,92.31,93.44,91.62,92.37,36607200,36.76
8/31/1999,91.81,93.12,90.12,92.56,46882800,36.84
8/30/1999,92.87,93.44,91.56,92.25,33300800,36.72
8/27/1999,95.06,95.12,92.37,93.25,41948400,37.11
8/26/1999,95.37,96.37,93.69,94.62,61246000,37.66
8/25/1999,93.62,96,93.19,95.31,81877600,37.93
8/24/1999,87.06,93.5,87.06,92.19,120450000,36.69
8/23/1999,84.31,86.62,83.87,86.44,60447000,34.4
8/20/1999,84,84.78,83.06,83.37,46072800,33.18
8/19/1999,84.56,85.12,83.12,83.81,71478200,33.36
8/18/1999,84.44,86.19,84.06,85,58361200,33.83
8/17/1999,85.44,85.5,82.94,84.56,51749000,33.65
8/16/1999,85.06,85.89,82.31,84.31,57321800,33.56
8/13/1999,82.94,85.62,82.75,84.69,65099800,33.71
8/12/1999,83.94,84.19,81.62,81.75,61062000,32.54
8/11/1999,84,84.69,82.31,84.19,66105200,33.51
8/10/1999,83.56,84.06,81.62,82.94,62743000,33.01
8/9/1999,85.62,85.81,83.69,83.81,39333600,33.36
8/6/1999,86.06,86.44,84.94,85.12,67205800,33.88
8/5/1999,85.37,86.37,84.75,85.75,76634000,34.13
8/4/1999,85.12,87.19,84.75,84.94,75573400,33.81
8/3/1999,85.87,86.06,84.37,84.75,55051200,33.73
8/2/1999,85.69,86.94,84.37,84.81,48050600,33.75
7/30/1999,87.62,88.62,85.5,85.81,51127400,34.15
7/29/1999,88.69,88.81,86.31,86.94,57968200,34.6
7/28/1999,89.19,90.5,88.37,90,62215200,35.82
7/27/1999,88.81,89.75,88,88.81,65513000,35.35
7/26/1999,88.87,89.81,87.62,87.62,50885000,34.87
7/23/1999,91.56,91.75,89.69,90.25,68833200,35.92
7/22/1999,94.37,94.5,90,91.06,60904200,36.24
7/21/1999,93.62,95.31,93,94.69,54050800,37.69
7/20/1999,96.44,96.75,92.31,93.31,92287400,37.14
7/19/1999,100,100.75,97.81,98.37,81181600,39.15
7/16/1999,95.5,99.87,95,99.44,115369800,39.58
7/15/1999,95,95.25,93.75,94.37,40926200,37.56
7/14/1999,93.75,95,92.5,94.94,37985200,37.79
7/13/1999,93.12,94.06,92.81,93.62,30845000,37.26
7/12/1999,93.19,94.75,92.37,94.19,43847800,37.49
7/9/1999,92.37,93.31,92.25,93.25,33884200,37.11
7/8/1999,91.81,93,90.69,92.56,37790400,36.84
7/7/1999,90.06,92.31,89.87,92.31,33834600,36.74
7/6/1999,92.25,92.94,89.25,89.56,45419400,35.64
7/2/1999,90.87,92.12,90.31,92,32094800,36.62
7/1/1999,89.87,91.5,88.37,91.19,47737800,36.29
6/30/1999,87.75,90.25,86.75,90.19,57610200,35.9
6/29/1999,86.69,88.06,86,88,38973200,35.02
6/28/1999,85.5,86.81,84.94,86.75,31701000,34.53
6/25/1999,85.37,86.44,84.37,84.94,24933000,33.81
6/24/1999,85.75,86.25,84,84.62,33559000,33.68
6/23/1999,85.94,87.37,85.06,86,33942000,34.23
6/22/1999,88.44,88.44,86.25,86.5,38751000,34.43
6/21/1999,84.87,89,84.87,88.94,56194400,35.4
6/18/1999,82.31,85,82.12,85,69116200,33.83
6/17/1999,80.69,83,80.5,82.87,44475200,32.98
6/16/1999,79.06,81.62,78.94,81,48325200,32.24
6/15/1999,78.06,78.87,76.69,77.69,36981000,30.92
6/14/1999,78.75,79.69,77.44,77.56,28369800,30.87
6/11/1999,80,80.5,77.56,78.12,34543000,31.09
6/10/1999,81.87,82.31,79.06,79.87,35277400,31.79
6/9/1999,80.12,82.62,80,82.31,53310800,32.76
6/8/1999,79.87,82.12,79,79.37,41516400,31.59
6/7/1999,79.94,81.06,79.19,80.25,32392200,31.94
6/4/1999,76.94,79.69,76.75,79.56,35668200,31.66
6/3/1999,78.37,78.94,76.12,76.37,32934400,30.4
6/2/1999,78.06,78.62,76.25,78.44,42812600,31.22
6/1/1999,80.62,80.75,78.44,78.5,36046400,31.24
5/28/1999,78.75,80.87,78.12,80.69,41548000,32.11
5/27/1999,78.25,79.44,77.5,78.37,56702200,31.19
5/26/1999,77.19,78.5,75.5,78.5,52022800,31.24
5/25/1999,76.75,79.25,76.12,76.25,50791600,30.35
5/24/1999,77.87,77.87,76.06,77.25,38990000,30.75
5/21/1999,78.5,79,77,77.56,56568800,30.87
5/20/1999,79.56,80,78.37,78.44,42386200,31.22
5/19/1999,79.87,79.87,77.25,79.31,46510800,31.57
5/18/1999,79.81,80.25,77.94,78.69,63858400,31.32
5/17/1999,77.37,79.56,77,79.12,66850200,31.49
5/14/1999,78.87,79.94,76.62,76.87,84401000,30.59
5/13/1999,81.12,81.75,79.12,79.12,51737200,31.49
5/12/1999,80.75,81,79.25,80.5,60142600,32.04
5/11/1999,80.75,81.02,79.44,79.87,42786200,31.79
5/10/1999,79.87,80.5,78.25,79.69,46218000,31.72
5/7/1999,79.62,80.37,78,79.06,48011600,31.47
5/6/1999,80.69,81.12,77.5,77.94,74021000,31.02
5/5/1999,79.12,79.87,76.44,79.12,67028200,31.49
5/4/1999,80.5,81.81,77.75,78.06,66502200,31.07
5/3/1999,81.44,81.5,78.56,79.87,67180000,31.79
4/30/1999,82.75,83.75,79.87,81.31,58558600,32.36
4/29/1999,82.37,83.69,80.41,82.06,60880600,32.66
4/28/1999,85.31,86.5,81.72,82.12,55963400,32.68
4/27/1999,88.75,88.75,83.94,84,58665800,33.43
4/26/1999,87.19,88.94,86.75,88,48349800,35.02
4/23/1999,85,87,83,86,56592000,34.23
4/22/1999,85,85.25,83.37,84.94,55096400,33.81
4/21/1999,82.12,82.5,80,82,92732800,32.64
4/20/1999,82.25,84,80,83.12,108459400,33.08
4/19/1999,86.87,88.12,80.37,81,75389000,32.24
4/16/1999,89.06,89.12,85.87,86.62,44774000,34.47
4/15/1999,87.31,89.87,83.87,88.87,72594600,35.37
4/14/1999,90.81,91.12,85.87,85.87,52944000,34.18
4/13/1999,93.12,93.12,89.19,90.12,46746800,35.87
4/12/1999,91.62,93.62,91.37,93,37858800,37.01
4/9/1999,94.25,95,93,94.25,31816800,37.51
4/8/1999,93.25,94.62,91,94.56,38637000,37.63
4/7/1999,94.87,95,91.25,93.31,46910200,37.14
4/6/1999,95.19,95.62,93.25,94.06,39674800,37.44
4/5/1999,94.31,95.02,93.5,94.94,39848600,37.79
4/1/1999,91.25,92.87,90.27,92.69,41106000,36.89
3/31/1999,94.5,94.62,89.12,89.62,58752600,35.67
3/30/1999,93.37,93.5,92.25,93,67502400,37.01
3/29/1999,90.12,92.62,87.87,92.37,79777000,36.76
3/26/1999,178.94,180.38,175.75,178.13,94687600,35.45
3/25/1999,173.06,180.06,172.5,179.94,109447600,35.81
3/24/1999,167,171.81,163.13,171.25,82634400,34.08
3/23/1999,172.69,174.13,166.25,166.56,69581200,33.15
3/22/1999,172.94,174.94,172,172.81,55719200,34.39
3/19/1999,173.88,174.13,169.88,171.19,91980400,34.07
3/18/1999,166.44,172.56,166.19,172.44,56231200,34.32
3/17/1999,169.06,169.44,166.75,167.13,44919600,33.26
3/16/1999,165.5,170,164.25,169.06,68554000,33.64
3/15/1999,160.56,166,157.88,165.88,60609600,33.01
3/12/1999,162.63,162.75,156.81,160.19,73395200,31.88
3/11/1999,161,164.56,159.31,161.44,62948400,32.13
3/10/1999,162.31,162.5,159.19,161.38,53114800,32.11
3/9/1999,159.88,164.75,159.75,161.81,90129600,32.2
3/8/1999,155.5,159.23,155,159,46726000,31.64
3/5/1999,154.75,155.38,153.13,154.94,47302800,30.83
3/4/1999,151.13,153.5,148.13,152.25,61696400,30.3
3/3/1999,149,150.69,147.06,149.63,76798400,29.78
3/2/1999,151.88,154.13,147.63,148.56,58569600,29.56
3/1/1999,149.56,152.56,149.5,151.75,58332000,30.2
2/26/1999,152.38,152.5,149.5,150.13,59273200,29.88
2/25/1999,152.38,153.75,149.63,153.5,70817200,30.55
2/24/1999,156.44,159.38,152.75,152.88,67696800,30.42
2/23/1999,152.94,155.63,150.5,155.44,95106800,30.93
2/22/1999,148.25,149,144.75,148.81,92514400,29.61
2/19/1999,147.44,149.25,145.75,147.75,73085600,29.4
2/18/1999,150.94,151.38,143.98,145.75,117035200,29
2/17/1999,152.94,154.13,148.5,150,101215600,29.85
2/16/1999,159.75,159.88,154.56,156.25,73666800,31.09
2/12/1999,161.69,163.69,157.13,157.75,62930400,31.39
2/11/1999,162.75,163.88,160.38,162.75,60366000,32.39
2/10/1999,159.88,164.38,158.63,160.63,73694000,31.97
2/9/1999,164.94,166.75,159.75,160.06,77293600,31.85
2/8/1999,162.56,165.56,161.63,165.25,109866800,32.88
2/5/1999,160.25,161.63,154.88,160,127945200,31.84
2/4/1999,168.13,168.38,158.88,159.06,89151600,31.65
2/3/1999,166.38,169.88,166,166.81,73749200,33.2
2/2/1999,172.5,172.56,166.25,167.63,91965600,33.36
2/1/1999,175.44,175.94,170.81,172.94,81729200,34.41
1/29/1999,174.75,175.13,170.88,175,79571600,34.82
1/28/1999,171.75,174.06,169.81,174,78838400,34.63
1/27/1999,172.5,174.44,168.5,168.63,98048000,33.56
1/26/1999,165.5,171.75,164.5,171.56,120203200,34.14
1/25/1999,161.69,163.31,159.13,161.88,103076400,32.21
1/22/1999,155.63,160.23,155.25,156.25,82160000,31.09
1/21/1999,161.75,163.31,157.75,158.31,80077200,31.5
1/20/1999,166.94,167.75,162.48,162.63,125481200,32.36
1/19/1999,151.38,158.38,150.88,155.63,102741600,30.97
1/15/1999,142.94,150,141.38,149.75,59344000,29.8
1/14/1999,145.25,145.56,141.5,141.75,59214000,28.21
1/13/1999,136,147.75,136,143.81,75346000,28.62
1/12/1999,148.13,148.13,141,142.19,57907200,28.3
1/11/1999,150.88,150.94,144.25,147.5,46463200,29.35
1/8/1999,152.19,152.5,147,149.88,50244800,29.83
1/7/1999,149.75,150.63,148.25,150.5,51150400,29.95
1/6/1999,149.5,151.5,146.75,151.25,69064800,30.1
1/5/1999,141.88,148,141.44,146.5,64281600,29.15
1/4/1999,139.61,145.25,139.38,141,69305200,28.06
12/31/1998,139.19,140,138,138.69,23834400,27.6
12/30/1998,140.88,143.36,138.88,139,34942800,27.66
12/29/1998,142.56,142.56,139.63,140.5,29651600,27.96
12/28/1998,143,143.63,141.5,142.38,23636400,28.33
12/24/1998,143.63,144,141.5,141.75,13832400,28.21
12/23/1998,140.38,143.81,139.38,143.56,34940000,28.57
12/22/1998,140.5,140.5,137.38,138.44,41350000,27.55
12/21/1998,138.63,142.19,137.75,140.44,48112000,27.95
12/18/1998,135,138.25,134.13,137.81,59648000,27.42
12/17/1998,134.19,134.88,132.25,134.38,46963600,26.74
12/16/1998,132.5,135.13,129.13,133.75,60024000,26.62
12/15/1998,129.31,132,129.25,131.88,51719600,26.24
12/14/1998,132.75,133.75,127.69,127.94,64077600,25.46
12/11/1998,131,134.69,130.75,134,51728800,26.67
12/10/1998,133.13,134.63,131.38,131.56,57015600,26.18
12/9/1998,132.13,133.81,130,133.63,44781600,26.59
12/8/1998,132.88,134.25,129.75,131.19,77585200,26.11
12/7/1998,127.69,133.75,126.75,133.56,89809200,26.58
12/4/1998,124.94,127.37,124,127.37,44352000,25.35
12/3/1998,126.87,128.94,122,122.12,51426800,24.3
12/2/1998,129.19,129.75,125.5,126.75,65759600,25.22
12/1/1998,120.25,129.75,120.12,129.5,86330800,25.77
11/30/1998,129.38,130.27,121.94,122,70900000,24.28
11/27/1998,125.12,128.13,124.31,128.06,26335600,25.48
11/25/1998,122.69,124.37,120.75,124.25,41394000,24.73
11/24/1998,118.69,125.06,118.62,121.69,101114800,24.22
11/23/1998,112.5,120.19,112.5,119.19,110870400,23.72
11/20/1998,112.75,113.75,111.25,113.62,48405200,22.61
11/19/1998,109.06,112.5,109.06,111.75,45220800,22.24
11/18/1998,109.56,111.06,109.12,109.75,41691200,21.84
11/17/1998,109,112.37,108.94,111.87,58744000,22.26
11/16/1998,111.31,111.75,107.5,108.81,42620400,21.65
11/13/1998,108.44,110.5,108.37,110,28368800,21.89
11/12/1998,110.25,111.12,108.5,108.75,38526800,21.64
11/11/1998,113.44,114.75,110.87,111.06,63899200,22.1
11/10/1998,110.12,113.44,110.06,112.06,72075600,22.3
11/9/1998,109.19,111.37,108.81,110.69,68956800,22.03
11/6/1998,106.06,109.75,105.94,109.31,74461200,21.75
11/5/1998,105.31,107.62,105.25,106.37,76727200,21.17
11/4/1998,105.81,107.31,104.87,105.5,67459600,20.99
11/3/1998,105.5,106.56,104.75,105.19,36546800,20.93
11/2/1998,106.37,106.87,105,105.81,48388400,21.06
10/30/1998,107.25,108.19,105.12,105.87,59322800,21.07
10/29/1998,105.44,107.5,105.44,106.62,52402800,21.22
10/28/1998,104.87,106.62,104.87,105.69,56808400,21.03
10/27/1998,107.75,107.87,105,105.44,65434800,20.98
10/26/1998,106.81,108,105.69,107.06,59678400,21.3
10/23/1998,109,110,106.19,106.37,59882000,21.17
10/22/1998,106,110.12,105.25,110,81910800,21.89
10/21/1998,104.87,106.87,103.06,106.44,125377200,21.18
10/20/1998,103.25,103.37,99.62,100.25,94368400,19.95
10/19/1998,104.12,104.19,101.12,102.94,60177600,20.48
10/16/1998,106,106.5,104,105.06,68620000,20.91
10/15/1998,100.12,105.62,99.62,105.44,66253600,20.98
10/14/1998,95.87,101.37,95.87,100.19,62403200,19.94
10/13/1998,99.5,99.75,95.75,96.44,47995600,19.19
10/12/1998,99.25,101,98.5,99.75,51502800,19.85
10/9/1998,93.19,97,92.25,96.87,72661600,19.28
10/8/1998,90.56,91.87,87.75,91.19,144719200,18.15
10/7/1998,97.37,99.75,93.37,94.12,90710400,18.73
10/6/1998,102.5,103.62,97.37,97.62,76550000,19.43
10/5/1998,102.5,102.87,96.5,101.19,114937600,20.14
10/2/1998,103.37,105.19,101,104.12,65889600,20.72
10/1/1998,108.06,109.5,104,104.06,65442400,20.71
9/30/1998,112.31,113.56,110.03,110.06,38875600,21.9
9/29/1998,111.81,114,111.37,112.87,48743200,22.46
9/28/1998,113,114.37,109.75,111.31,41405200,22.15
9/25/1998,109.12,113.12,108.62,113.06,47878400,22.5
9/24/1998,113.12,114.62,109,110.12,63521600,21.91
9/23/1998,109.62,113.87,108.5,113.62,65263600,22.61
9/22/1998,108.44,109.87,106.75,109.19,43082000,21.73
9/21/1998,102.5,108.06,102.37,107.87,45872000,21.47
9/18/1998,105.75,106.25,104.31,105.37,47361600,20.97
9/17/1998,105.31,106.5,104.81,104.94,45178400,20.88
9/16/1998,107.87,108.5,106.12,108.19,42886800,21.53
9/15/1998,105.87,108.44,105.12,108.31,49367600,21.55
9/14/1998,104.94,107.06,104.87,106,45086800,21.09
9/11/1998,101.12,104.62,100.12,104.25,58989200,20.75
9/10/1998,100,101.12,98.69,100.75,60758000,20.05
9/9/1998,102.25,104.44,101.62,102.25,65480800,20.35
9/8/1998,100,102.06,99.06,101.97,60625600,20.29
9/4/1998,99.69,100.25,96.12,96.62,50890400,19.23
9/3/1998,98.75,100.75,98.37,99.25,67506800,19.75
9/2/1998,101.81,104.25,100.25,100.56,63438400,20.01
9/1/1998,95.25,101.75,94.5,101.25,140112400,20.15
8/31/1998,104.87,106.5,95.75,95.94,132690400,19.09
8/28/1998,108.25,109.62,104.75,105.25,72730000,20.94
8/27/1998,110.56,112.75,108.5,109.25,74874000,21.74
8/26/1998,111.25,113.75,110.87,112.56,44804400,22.4
8/25/1998,111.37,113.69,111.12,112.81,58026800,22.45
8/24/1998,110.31,112,110,110.37,26319200,21.96
8/21/1998,111.12,111.87,108.75,110.62,59523600,22.01
8/20/1998,110.12,112.75,109.69,112.56,49970400,22.4
8/19/1998,112.25,112.75,110.25,110.56,55709600,22
8/18/1998,107.87,111.81,107.37,111.25,70591200,22.14
8/17/1998,103.5,107.37,103,107.31,54073200,21.35
8/14/1998,104.69,105.06,103.5,104.25,29566400,20.75
8/13/1998,104.12,106,103.75,103.94,51193200,20.68
8/12/1998,104.31,105.19,103,105.06,53760000,20.91
8/11/1998,102.87,104.37,102,103.44,60976400,20.58
8/10/1998,105.81,106.31,104.44,104.44,46763200,20.78
8/7/1998,107.44,107.5,105.06,105.87,54972400,21.07
8/6/1998,103.75,106.94,103.62,106.87,68308000,21.27
8/5/1998,104.12,106.25,101.5,104.31,120208800,20.76
8/4/1998,108.62,109.62,104.19,104.5,91412000,20.8
8/3/1998,109.12,110.87,107.37,108.44,73566400,21.58
7/31/1998,112.94,113.52,109.94,109.94,53705200,21.88
7/30/1998,111.94,113.62,110.75,113.44,72746400,22.57
7/29/1998,113.25,114.25,110.06,110.69,59738000,22.03
7/28/1998,116,116.87,112,112.25,78378400,22.34
7/27/1998,113.12,116.75,110.69,116.75,58998000,23.23
7/24/1998,113.75,115.62,112.5,113.81,60366400,22.65
7/23/1998,116.31,117.5,113,113,51029600,22.49
7/22/1998,112,117.25,111.87,116.75,71654400,23.23
7/21/1998,116.87,119,112.5,112.81,74605200,22.45
7/20/1998,118.19,119.5,116.81,117,45794800,23.28
7/17/1998,117.5,119.62,115.94,117.94,83108400,23.47
7/16/1998,118.06,118.87,116.62,117.37,65125200,23.36
7/15/1998,116,118,115.62,117.37,48690000,23.36
7/14/1998,118.25,118.75,115.5,116.5,56972400,23.18
7/13/1998,114.12,118.25,113.62,117.56,69223200,23.39
7/10/1998,111.12,113.25,109.87,113.19,45396800,22.52
7/9/1998,110,112,109.75,111,43690000,22.09
7/8/1998,108.12,110.12,106.75,109.87,41553600,21.86
7/7/1998,107.81,108.56,106.5,107.94,32422800,21.48
7/6/1998,106.87,108.06,105.37,107.81,35307600,21.45
7/2/1998,108.81,109.12,107.12,107.25,27321200,21.34
7/1/1998,109.12,110.12,107.19,109.37,53470400,21.76
6/30/1998,105.25,108.56,104.62,108.37,77010000,21.57
6/29/1998,105.5,107.69,105.25,107.44,65906000,21.38
6/26/1998,102.25,104.62,102,104.44,55680400,20.78
6/25/1998,105.87,106.87,101.37,101.56,88969600,20.21
6/24/1998,101.69,105.12,99.94,104.94,105724800,20.88
6/23/1998,95.81,100.87,95.25,100.75,124675200,20.05
6/22/1998,94.75,95.94,93.69,95.81,48969600,19.07
6/19/1998,92.87,94.75,92.5,94.69,91226800,18.84
6/18/1998,90.81,91.75,90.37,91.19,39228400,18.15
6/17/1998,89.94,92.37,89.75,91.06,76147600,18.12
6/16/1998,86.31,89.94,85.5,89.87,61138400,17.88
6/15/1998,84.69,87.31,84.56,85.94,42846000,17.1
6/12/1998,84.87,86.12,84,85.75,41323600,17.06
6/11/1998,86.44,87.12,85.12,85.31,41271200,16.98
6/10/1998,86.62,88.37,85.87,86,33290400,17.11
6/9/1998,85.31,87.56,85.25,87.06,35690400,17.32
6/8/1998,85.62,86.31,85,85.69,18886400,17.05
6/5/1998,85.87,86.5,84.75,86.25,34431600,17.16
6/4/1998,84.69,86.12,83.62,86.06,33717600,17.13
6/3/1998,85.87,86.44,84.12,84.31,36010800,16.78
6/2/1998,84.06,85.94,83.87,85.5,38570800,17.01
6/1/1998,83.87,84.61,83.12,83.75,42436800,16.67
5/29/1998,86.37,86.5,84.75,84.81,34091200,16.88
5/28/1998,85.75,86.37,85.06,86.31,30746800,17.18
5/27/1998,82.87,86.12,82.87,86,58574400,17.11
5/26/1998,85.31,86.19,83.5,83.62,44473600,16.64
5/22/1998,86.62,86.75,85.44,85.56,36129200,17.03
5/21/1998,85.81,87.37,85.5,86.37,36680000,17.19
5/20/1998,86.12,86.87,85.37,85.75,35698800,17.06
5/19/1998,85.81,86.94,85.56,86.5,52234400,17.21
5/18/1998,84.5,86.5,84.5,86.06,80395600,17.13
5/15/1998,90.12,90.19,88.75,89.44,48150800,17.8
5/14/1998,85.87,91,85.81,88.94,94774400,17.7
5/13/1998,88.69,88.75,86.5,86.94,80680400,17.3
5/12/1998,83.25,85.75,83.25,85.69,64147200,17.05
5/11/1998,86.12,86.19,84.06,84.25,51474400,16.77
5/8/1998,81.87,86.12,81.87,85.75,96274800,17.06
5/7/1998,86.19,86.25,83.19,83.37,78022000,16.59
5/6/1998,87.5,87.5,86,86.37,48110800,17.19
5/5/1998,87.62,89.56,87,87.75,50828000,17.46
5/4/1998,89.19,89.87,87.94,88.06,37899600,17.52
5/1/1998,90.19,90.5,88.12,89.62,35996000,17.83
4/30/1998,91.5,91.62,89.69,90.12,54473600,17.93
4/29/1998,90.06,91.5,89.62,90.5,50061600,18.01
4/28/1998,92.12,92.25,89.02,89.87,56668000,17.88
4/27/1998,89.5,90.53,88.5,90.31,58752000,17.97
4/24/1998,93.5,94.75,91.87,92.12,51436000,18.33
4/23/1998,97.25,97.37,94.14,94.5,64215200,18.81
4/22/1998,96,99.12,95.62,98.87,80154000,19.68
4/21/1998,94.69,95,93.12,94.87,51938400,18.88
4/20/1998,92.37,95,92.19,94.62,45535200,18.83
4/17/1998,91.5,92.25,90.31,92.12,37402800,18.33
4/16/1998,90.37,92.06,90.19,91.69,39695600,18.25
4/15/1998,89.25,91.37,88.87,91.37,40498400,18.18
4/14/1998,88.69,89.56,87.5,88.44,28476800,17.6
4/13/1998,88.81,89,86.75,88.62,33156400,17.64
4/9/1998,87.94,89.62,87.5,89,33619200,17.71
4/8/1998,86.75,89,86.62,88.94,36793200,17.7
4/7/1998,89.31,90.62,86.75,87.25,62630800,17.36
4/6/1998,92.62,92.62,89.06,89.94,74232000,17.9
4/3/1998,92,93.06,91.5,93,40987600,18.51
4/2/1998,90.69,91.94,89.87,91.31,41414800,18.17
4/1/1998,89.81,90.62,88.5,90.37,36835600,17.98
3/31/1998,88.62,89.75,88.5,89.5,38177200,17.81
3/30/1998,88.06,88.62,87.12,87.94,27463200,17.5
3/27/1998,89.37,89.37,87.56,87.81,38924000,17.47
3/26/1998,88.5,89.56,87.5,88.25,45441200,17.56
3/25/1998,90.5,90.94,87.25,88.81,124244800,17.67
3/24/1998,84.19,85.06,83.44,84.94,32281600,16.9
3/23/1998,81.19,84.62,81.06,83.87,55050000,16.69
3/20/1998,82.12,83,80.5,81.81,56310000,16.28
3/19/1998,81.5,82.31,81.25,82,30299200,16.32
3/18/1998,80.06,81.81,79.87,81.75,33887600,16.27
3/17/1998,81.69,81.69,79.69,80.37,53842400,15.99
3/16/1998,82.44,82.75,81.37,82,27979600,16.32
3/13/1998,82.44,83,81.56,82.37,32542400,16.39
3/12/1998,82.5,82.62,80.81,81.87,47962000,16.29
3/11/1998,82,82,79.75,80.69,39838800,16.06
3/10/1998,81.19,81.5,79.94,81.5,47406400,16.22
3/9/1998,82.5,82.5,79.5,79.59,52256000,15.84
3/6/1998,80.31,82.75,80.25,82.75,51404800,16.47
3/5/1998,79.25,81.44,79.25,80.06,92255600,15.93
3/4/1998,82.44,83.81,81.56,82.31,71513600,16.38
3/3/1998,82.62,84.56,82.56,84.5,50753600,16.82
3/2/1998,85.87,85.87,83.06,83.31,50093600,16.58
2/27/1998,85.56,86,84.56,84.75,47532400,16.87
2/26/1998,85.5,85.69,84.44,85.5,61388000,17.01
2/25/1998,83.44,85,83.06,84.94,94944400,16.9
2/24/1998,83.37,84.94,81.87,82.12,118302000,16.34
2/23/1998,80.94,81.69,79.37,81.62,120803600,16.24
2/20/1998,155.5,155.75,152.88,155.13,86092000,15.44
2/19/1998,155.5,156.06,154.25,154.88,73773600,15.41
2/18/1998,154.63,156,153.75,154.63,76608800,15.39
2/17/1998,158.5,158.5,153.88,154.38,85673600,15.36
2/13/1998,158.63,158.75,157.38,157.5,42203200,15.67
2/12/1998,158.06,158.94,156.44,158.75,76658400,15.8
2/11/1998,159.38,160.06,157.06,158.94,76460000,15.81
2/10/1998,157.25,159.5,156.75,159.25,48099200,15.85
2/9/1998,158.75,158.88,155.63,157.19,54681600,15.64
2/6/1998,155.38,158.25,155.13,158.13,50070400,15.73
2/5/1998,158.13,158.75,154.75,155.44,67014400,15.47
2/4/1998,155.88,158,155.06,156.81,61940800,15.6
2/3/1998,155.13,156.13,153.81,155.88,61374400,15.51
2/2/1998,151.75,155.13,150.5,154.88,98397600,15.41
1/30/1998,148.63,150,147.63,149.19,50071200,14.84
1/29/1998,148.94,150.13,147.5,148.25,73571200,14.75
1/28/1998,146.25,149.5,145.5,149,79387200,14.83
1/27/1998,142.38,145.88,141.56,145.19,97540800,14.45
1/26/1998,139.88,141.88,138.45,141.75,74277600,14.1
1/23/1998,138.75,139.44,136.7,138.25,63312000,13.76
1/22/1998,135.56,139.88,135.31,138.63,159139200,13.79
1/21/1998,137.25,138.44,135.63,137,85567200,13.63
1/20/1998,134.13,138,134,137.81,64956000,13.71
1/16/1998,132.38,135.38,132.31,135.25,72943200,13.46
1/15/1998,130.38,133,129.88,132.31,50622400,13.16
1/14/1998,132.13,132.5,129.25,131.13,54774400,13.05
1/13/1998,129.5,132.25,128.13,132.13,66945600,13.15
1/12/1998,124.62,130,124.37,129.5,78393600,12.89
1/9/1998,130.06,131.5,125.87,127,87534400,12.64
1/8/1998,128.63,132.13,127.5,130.5,77619200,12.98
1/7/1998,129.88,131.19,127.5,129.56,61492800,12.89
1/6/1998,129.75,133,129.25,131.13,67834400,13.05
1/5/1998,131.25,133.63,127.87,130.38,80377600,12.97
1/2/1998,129.63,131.5,129.5,131.13,39748000,13.05
12/31/1997,131,131.5,129,129.25,46147200,12.86
12/30/1997,126.44,131,126.25,130.25,77864800,12.96
12/29/1997,122.37,126.75,122.12,126.31,67815200,12.57
12/26/1997,118.87,120.75,118.75,120.75,32388800,12.01
12/24/1997,123.75,123.87,118,118.94,88411200,11.83
12/23/1997,127.06,128.25,123,123.31,67195200,12.27
12/22/1997,129.13,130,125.87,127,59063200,12.64
12/19/1997,128.75,130.19,126.25,128.69,138065600,12.8
12/18/1997,134.5,134.75,130.38,130.88,98774400,13.02
12/17/1997,139.88,140.38,135.5,135.63,51472000,13.5
12/16/1997,135.88,140.38,135,139.06,65401600,13.84
12/15/1997,136.44,137,133,136.13,84305600,13.54
12/12/1997,137.75,138.5,136,136.75,54308000,13.61
12/11/1997,140.38,141,138.88,139.06,70189600,13.84
12/10/1997,142.25,143.25,141,142.25,66434400,14.15
12/9/1997,145,145.38,143.5,144.31,51782400,14.36
12/8/1997,143.5,146.63,143.13,146.13,49952800,14.54
12/5/1997,142.13,144.75,142.13,143.13,48136000,14.24
12/4/1997,144.75,145.88,142.25,142.56,62630400,14.18
12/3/1997,141.69,145.06,141,144.69,57712000,14.4
12/2/1997,143.56,144.88,142,142.25,50167200,14.15
12/1/1997,141.94,144,141.63,143.81,49006400,14.31
11/28/1997,141.25,142.25,141.13,141.5,17392800,14.08
11/26/1997,139,141.88,138.25,141.56,63053600,14.09
11/25/1997,135.88,139.25,135.75,139,56463200,13.83
11/24/1997,137.13,138.13,135.5,135.5,39084000,13.48
11/21/1997,137.81,138,136.38,137.88,68220800,13.72
11/20/1997,135.25,137.13,134.88,136.88,53680800,13.62
11/19/1997,133.63,135.13,133.38,135.06,31720800,13.44
11/18/1997,134.94,135.5,133.75,134,36683200,13.33
11/17/1997,134.5,135.81,133.44,134.88,60094400,13.42
11/14/1997,131.63,133.88,131.38,133.31,46663200,13.26
11/13/1997,130.06,131.63,129.19,131.56,60094400,13.09
11/12/1997,130.13,131,129,129.19,45784000,12.85
11/11/1997,130.44,131.44,129.38,130.63,37013600,13
11/10/1997,131.63,132.5,129.75,130.19,36764800,12.95
11/7/1997,130.06,132,129.88,131.56,63628800,13.09
11/6/1997,133.25,133.5,131.75,132.06,40266400,13.14
11/5/1997,134.5,134.63,132.5,133.56,42512800,13.29
11/4/1997,134,134.94,133.19,134.25,49134400,13.36
11/3/1997,131.63,134.25,131.31,134.13,67714400,13.35
10/31/1997,131,131.5,129.63,130,46808800,12.93
10/30/1997,129.5,131.38,128.5,128.63,72097600,12.8
10/29/1997,133.75,135.06,130.13,130.88,85532800,13.02
10/28/1997,132.25,135,123.5,133.38,160057600,13.27
10/27/1997,134.88,136.25,128.63,128.88,96795200,12.82
10/24/1997,136.88,137.25,133.25,135.38,70030400,13.47
10/23/1997,132,137.25,132,135.63,66413600,13.5
10/22/1997,138.38,138.5,135.38,135.69,55775200,13.5
10/21/1997,136.13,139.23,135.31,138.5,115682400,13.78
10/20/1997,133,135.25,127.5,132.63,154052800,13.2
10/17/1997,133.13,134.63,130.38,132.25,87720000,13.16
10/16/1997,136.13,136.63,132.25,133.91,47327200,13.32
10/15/1997,135.75,136,134.88,135.75,45003200,13.51
10/14/1997,137.13,137.38,135.38,136.69,33361600,13.6
10/13/1997,137,137.88,136.56,136.75,19051200,13.61
10/10/1997,138.31,138.75,136.25,136.5,24893600,13.58
10/9/1997,138.5,139.63,138.13,138.94,34672800,13.82
10/8/1997,136.63,139.06,136.25,139,71196800,13.83
10/7/1997,135,137.69,134.63,136.56,54548800,13.59
10/6/1997,135.88,136.25,134.25,135.13,41776800,13.45
10/3/1997,134.94,136.25,133.38,134.94,60284800,13.43
10/2/1997,133.75,134.63,132.75,133.19,28831200,13.25
10/1/1997,132.5,134.5,131.38,133.88,61466400,13.32
9/30/1997,134.44,135.75,132.25,132.31,43892800,13.16
9/29/1997,133.5,134.75,132.88,134.5,27505600,13.38
9/26/1997,133.63,133.75,131.63,133.38,36652000,13.27
9/25/1997,132.88,134.13,132.06,132.75,39272000,13.21
9/24/1997,135.63,136.06,132.13,132.44,60040000,13.18
9/23/1997,133.56,135.5,133.13,135.5,39946400,13.48
9/22/1997,135,135.88,133.19,133.31,43251200,13.26
9/19/1997,132.25,135.25,132,135.19,77435200,13.45
9/18/1997,134.25,135.13,131.44,132.25,61077600,13.16
9/17/1997,136.63,136.75,132.63,133.19,61609600,13.25
9/16/1997,131.75,137,131,136.38,102538400,13.57
9/15/1997,135.63,137.25,130.63,130.69,129003200,13
9/12/1997,136.88,138.38,135.63,137.94,48576000,13.72
9/11/1997,135,137.38,132.88,136.81,61779200,13.61
9/10/1997,138.88,139.13,135.06,135.13,53294400,13.45
9/9/1997,139.25,140.25,138.38,139.5,39465600,13.88
9/8/1997,137.75,139.81,137.75,139.31,42416000,13.86
9/5/1997,139.06,139.69,136.25,137.31,48398400,13.66
9/4/1997,136,138.5,135.75,138.19,44476000,13.75
9/3/1997,137.63,138.88,136.19,136.56,42872800,13.59
9/2/1997,133.13,137.5,133,137.19,50112800,13.65
8/29/1997,132.06,133.88,131.75,132.19,37857600,13.15
8/28/1997,133.5,133.75,132,132.06,43641600,13.14
8/27/1997,135.25,135.31,133,134.56,49371200,13.39
8/26/1997,136,136.88,134.75,135,34327200,13.43
8/25/1997,137.88,139,135.63,136.5,38856800,13.58
8/22/1997,135.25,137.5,134.13,137.25,72161600,13.66
8/21/1997,141.63,142.38,137.5,137.88,64412000,13.72
8/20/1997,139,140.69,137,140.56,51433600,13.99
8/19/1997,134.75,139,134.63,138.81,91013600,13.81
8/18/1997,133,133.88,131,133.88,69969600,13.32
8/15/1997,135.5,136,132.75,132.88,51078400,13.22
8/14/1997,136,136.75,134.13,136.25,45900800,13.56
8/13/1997,138.13,138.25,134.75,136.06,66731200,13.54
8/12/1997,139.38,139.75,135.81,136,60887200,13.53
8/11/1997,140,140.25,136.38,138.25,72696000,13.76
8/8/1997,142.81,143.13,140,140,66815200,13.93
8/7/1997,144.31,144.38,142,143.94,43947200,14.32
8/6/1997,143.31,144.63,142.25,143.44,43410400,14.27
8/5/1997,142.25,144.38,142,143.31,59333600,14.26
8/4/1997,140.25,142,139.44,141.56,46312800,14.09
8/1/1997,141.38,141.81,139.19,140.63,58912800,13.99
7/31/1997,142,142.13,140.88,141.38,42240800,14.07
7/30/1997,140.75,142,139.63,141.13,78324000,14.04
7/29/1997,136.75,140.06,136.13,139.94,79061600,13.92
7/28/1997,139.25,139.38,135.75,137,56404000,13.63
7/25/1997,138.5,142.25,137.25,138.5,90308800,13.78
7/24/1997,138.38,140.38,135.63,138,141855200,13.73
7/23/1997,145.25,146.88,141,141.44,95556000,14.07
7/22/1997,136.88,144.81,136.75,144.13,101384000,14.34
7/21/1997,140.88,141,133.75,135.94,127223200,13.53
7/18/1997,145,147.38,140,140.5,158927200,13.98
7/17/1997,150.5,150.75,146.5,149.5,131668000,14.88
7/16/1997,142.38,149.5,140,148.44,111217600,14.77
7/15/1997,138.06,139.25,136.63,138.47,75503200,13.78
7/14/1997,130.81,136,130.5,135.94,57424000,13.53
7/11/1997,130.25,131.06,128.44,129.75,38094400,12.91
7/10/1997,130.5,131.25,128.88,129.88,43780800,12.92
7/9/1997,132.5,132.63,129.5,130.75,48266400,13.01
7/8/1997,129.38,131.31,128.94,131.25,36007200,13.06
7/7/1997,130.63,131.75,129.38,129.5,39320000,12.89
7/3/1997,130.06,130.06,128.5,129.56,28764000,12.89
7/2/1997,125.62,128.5,124.06,128.38,53237600,12.77
7/1/1997,126.44,126.87,123.25,124.94,59377600,12.43
6/30/1997,127.87,128.75,126.19,126.37,38286400,12.57
6/27/1997,129.13,130,127.25,127.5,38198400,12.69
6/26/1997,130.13,130.81,127.87,128.25,37312000,12.76
6/25/1997,132.88,133.25,129.81,130.44,49576000,12.98
6/24/1997,129.5,132.13,128.38,132.06,39319200,13.14
6/23/1997,129.88,131.5,128,128.06,35724800,12.74
6/20/1997,129.38,131.38,128.5,129.88,64240000,12.92
6/19/1997,128.38,130.75,128,129.31,65519200,12.87
6/18/1997,133.25,133.5,130.06,130.19,55657600,12.95
6/17/1997,131.5,134.94,130.88,134.19,53191200,13.35
6/16/1997,129.63,131.38,128.88,131.38,40612800,13.07
6/13/1997,126.75,130.06,126.56,129.63,50116000,12.9
6/12/1997,126.75,128.13,125.37,127,44614400,12.64
6/11/1997,124.81,127.37,123.56,127,49056800,12.64
6/10/1997,125.12,127.06,123.75,124.81,53135200,12.42
6/9/1997,124.87,126.12,122.5,125.12,48200000,12.45
6/6/1997,121.37,124.31,121,124.06,35964000,12.34
6/5/1997,120.27,121.5,119.5,120.56,35892000,12
6/4/1997,120.62,122.25,118.25,119.19,54639200,11.86
6/3/1997,123.37,123.5,120.62,120.75,41995200,12.01
6/2/1997,125,125.5,123.12,124.37,38939200,12.37
5/30/1997,117.5,125.62,117.5,124,83337600,12.34
5/29/1997,127.25,129.06,125,125.87,51111200,12.52
5/28/1997,127.25,127.25,124.87,125.87,52241600,12.52
5/27/1997,122.75,127.37,122.37,126.62,69036000,12.6
5/23/1997,121.37,123,120.87,122.87,28904800,12.23
5/22/1997,121,121.62,119.75,120.62,33655200,12
5/21/1997,120.62,122.94,119.75,120.37,76620000,11.98
5/20/1997,115.87,119.25,115.25,119.12,64876800,11.85
5/19/1997,116.12,117.12,115.12,115.12,45632000,11.45
5/16/1997,116.37,117,114.87,115.44,59913600,11.49
5/15/1997,116,117.87,115.87,117.12,41861600,11.65
5/14/1997,118.37,118.62,115.62,115.87,60744800,11.53
5/13/1997,118.37,119.25,116.87,117.75,49813600,11.72
5/12/1997,117.5,118.5,117,118.12,42976000,11.75
5/9/1997,118,118.5,115.75,116.75,58392000,11.62
5/8/1997,115.25,118.12,115.12,116.37,53834400,11.58
5/7/1997,116.37,119,115.12,115.5,70532800,11.49
5/6/1997,119.37,119.75,116.37,117.31,74770400,11.67
5/5/1997,119.62,120.75,115.5,120.19,111063200,11.96
5/2/1997,122,123.5,118.94,120.75,96192000,12.01
5/1/1997,122,123.25,119.25,121,72325600,12.04
4/30/1997,118.62,122.62,118.37,121.5,90204000,12.09
4/29/1997,117.37,119.12,116.5,119,73953600,11.84
4/28/1997,113.75,115.06,111.62,114.87,67224000,11.43
4/25/1997,113.5,115.37,113.25,113.62,58566400,11.31
4/24/1997,116.62,117.87,112.75,114.12,118163200,11.35
4/23/1997,110.62,115.75,110.37,115.12,102814400,11.45
4/22/1997,107.62,110.81,107.5,110.62,82300000,11.01
4/21/1997,107,111.87,106.12,107.62,155695200,10.71
4/18/1997,104,107.62,103,107.62,231764000,10.71
4/17/1997,98.5,100,97.5,98.12,71720800,9.76
4/16/1997,96.62,98.5,96.25,98.25,42710400,9.78
4/15/1997,97.87,99,95.87,97.12,84440000,9.66
4/14/1997,94.75,97.37,93.37,97.37,59107200,9.69
4/11/1997,95.5,97.25,94.94,95,60033600,9.45
4/10/1997,97.75,97.75,95.5,96.75,67913600,9.63
4/9/1997,99.12,99.25,97.75,98,73762400,9.75
4/8/1997,96.62,98.25,95.5,98.25,53339200,9.78
4/7/1997,95.62,97.62,95,95.87,76511200,9.54
4/4/1997,93.75,96.75,93.75,94.19,94964000,9.37
4/3/1997,91,95.37,90.62,95.12,92252800,9.46
4/2/1997,92.87,93.62,91,92,63331200,9.15
4/1/1997,90.12,93.75,89.75,93.25,86680800,9.28
3/31/1997,93.12,94.5,91.25,91.69,93825600,9.12
3/27/1997,95.12,96.12,91,93.75,93919200,9.33
3/26/1997,90.75,94.62,90.62,94.25,81270400,9.38
3/25/1997,90.62,91.37,88.87,90.31,89701600,8.99
3/24/1997,93.12,93.5,87.62,90.12,186269600,8.97
3/21/1997,96.5,97.12,92.87,94,85829600,9.35
3/20/1997,96.62,97.75,95.37,96,81410400,9.55
3/19/1997,97.75,98.25,94.94,96.75,111560000,9.63
3/18/1997,100.62,100.81,98.87,99.62,59012000,9.91
3/17/1997,98.5,100.75,98,100.5,83958400,10
3/14/1997,99.75,100.25,98.87,99,61327200,9.85
3/13/1997,98.25,100.12,98,99.62,45505600,9.91
3/12/1997,97.75,99.5,97.75,98.75,43234400,9.83
3/11/1997,99.62,100.56,98.37,98.37,47577600,9.79
3/10/1997,97.12,100.12,95.94,100,45997600,9.95
3/7/1997,98.37,99.5,96.5,96.75,46032000,9.63
3/6/1997,100.75,100.87,97.73,97.75,57018400,9.73
3/5/1997,99.5,101,99.25,100.87,46393600,10.04
3/4/1997,99.25,100.12,98.62,99.12,63920800,9.86
3/3/1997,97,100.12,96.62,99.5,53874400,9.9
2/28/1997,96.12,98.37,95.44,97.5,78412000,9.7
2/27/1997,100.25,100.25,96,96.12,56628800,9.56
2/26/1997,99.5,100.37,98.37,100.25,48849600,9.97
2/25/1997,100,101.02,98.87,99.5,63941600,9.9
2/24/1997,94.25,100.25,94,100.12,68599200,9.96
2/21/1997,94.87,95.37,94,95,61131200,9.45
2/20/1997,96.87,97.5,95.12,95.25,75395200,9.48
2/19/1997,97.37,98.12,96.5,97.5,56383200,9.7
2/18/1997,97.62,97.87,96.25,97.37,52545600,9.69
2/14/1997,99.37,100.5,97.62,97.87,57395200,9.74
2/13/1997,100.5,101.12,99.37,100,58292000,9.95
2/12/1997,98.37,100,97.5,99.87,72001600,9.94
2/11/1997,98.25,98.62,95.12,98.5,88834400,9.8
2/10/1997,100.75,101.5,97.62,97.75,66804800,9.73
2/7/1997,98.37,100.5,97.5,100.37,62448000,9.99
2/6/1997,98.25,98.37,96,97.12,102122400,9.66
2/5/1997,103.12,103.5,96.87,98.37,110099200,9.79
2/4/1997,102.37,103.25,100.5,103.12,56464000,10.26
2/3/1997,102.62,103.39,101.12,102.37,60804800,10.19
1/31/1997,101.87,103.25,100.87,102,86516000,10.15
1/30/1997,98.25,101.25,98,101.12,79937600,10.06
1/29/1997,96.75,97.37,95.75,97.25,48933600,9.68
1/28/1997,98.37,98.75,94.75,95.62,64656800,9.51
1/27/1997,96.5,97.39,95.5,96.12,53263200,9.56
1/24/1997,95.12,97.75,94.37,95.94,89817600,9.55
1/23/1997,98.12,99.75,94.5,94.75,105048000,9.43
1/22/1997,95.12,98.5,94.62,97.37,129236800,9.69
1/21/1997,90.62,95.06,89.62,95,114592000,9.45
1/20/1997,87,92.87,86.62,90.75,146220800,9.03
1/17/1997,85.62,87.75,85.5,87.12,65368800,8.67
1/16/1997,85,87.12,85,86,58688000,8.56
1/15/1997,85.62,86.25,84.37,84.62,53058400,8.42
1/14/1997,84.25,86.62,84.25,85.37,63728000,8.49
1/13/1997,85.12,85.5,83.5,83.75,50361600,8.33
1/10/1997,82,84.37,81.62,84.25,66556800,8.38
1/9/1997,83.75,83.75,82.25,82.37,47763200,8.2
1/8/1997,85,85.23,83.12,83.37,50593600,8.3
1/7/1997,84.5,85.12,83.37,85,36880800,8.46
1/6/1997,84.62,85.25,83.12,84.37,55948000,8.39
1/3/1997,82.25,84.75,82,84.62,44131200,8.42
1/2/1997,83.12,83.12,80.75,81.62,54480800,8.12";
    }
}